Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
29.884,02 -1.933,88 (-6,08%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Calls
20. Januar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 0.00 | - | 1 | 12 | 30.00 | 0.36 | +0.13 | +56.52% | 2 | 833 |
| 102.55 | 0.00 | - | 1 | 1 | 32.50 | 0.29 | -0.02 | -6.45% | 2 | 268 |
| 124.75 | 0.00 | - | 1 | 15 | 35.00 | 0.37 | 0.00 | - | 6 | 118 |
| 92.00 | 0.00 | - | 1 | 1 | 37.50 | 0.39 | 0.00 | - | 4 | 16 |
| 115.50 | 0.00 | - | 8 | 40 | 40.00 | 0.29 | 0.00 | - | 10 | 67 |
| 105.00 | 0.00 | - | 1 | 9 | 42.50 | 0.35 | 0.00 | - | 98 | 90 |
| 95.80 | 0.00 | - | 1 | 2 | 45.00 | 0.79 | 0.00 | - | 10 | 44 |
| 112.00 | 0.00 | - | 1 | 21 | 47.50 | 0.57 | -0.04 | -6.56% | 5 | 15 |
| 97.72 | 0.00 | - | 2 | 52 | 50.00 | 0.70 | 0.00 | - | 10 | 139 |
| 77.90 | 0.00 | - | 3 | 17 | 52.50 | 0.74 | +0.03 | +4.23% | 10 | 102 |
| 99.20 | 0.00 | - | 4 | 64 | 55.00 | 0.66 | 0.00 | - | 9 | 117 |
| 93.47 | 0.00 | - | 1 | 27 | 57.50 | 0.85 | 0.00 | - | 12 | 47 |
| 97.60 | 0.00 | - | 1 | 84 | 60.00 | 0.85 | 0.00 | - | 2 | 59 |
| 86.21 | 0.00 | - | 1 | 13 | 62.50 | 0.95 | -0.25 | -20.83% | 2 | 35 |
| 83.45 | 0.00 | - | 4 | 100 | 65.00 | 1.20 | 0.00 | - | 2 | 99 |
| 81.89 | 0.00 | - | 20 | 86 | 67.50 | 1.25 | 0.00 | - | 1 | 135 |
| 89.00 | 0.00 | - | 1 | 120 | 70.00 | 1.60 | 0.00 | - | 10 | 749 |
| 58.65 | 0.00 | - | 1 | 17 | 72.50 | 1.70 | 0.00 | - | 2 | 213 |
| 86.31 | 0.00 | - | 2 | 101 | 75.00 | 1.70 | 0.00 | - | 2 | 359 |
| 80.26 | 0.00 | - | 11 | 16 | 77.50 | 2.04 | 0.00 | - | 1 | 432 |
| 79.75 | 0.00 | - | 1 | 269 | 80.00 | 1.90 | 0.00 | - | 2 | 503 |
| 72.35 | 0.00 | - | 10 | 99 | 82.50 | 2.10 | 0.00 | - | 2 | 351 |
| 79.10 | 0.00 | - | 1 | 101 | 85.00 | 2.20 | 0.00 | - | 6 | 556 |
| 70.61 | 0.00 | - | 18 | 0 | 87.50 | 3.80 | 0.00 | - | 4 | 630 |
| 70.00 | -1.00 | -1.41% | 1 | 152 | 90.00 | 2.69 | 0.00 | - | 2 | 3,133 |
| 66.50 | +0.44 | +0.67% | 5 | 19 | 92.50 | 3.15 | 0.00 | - | 1 | 462 |
| 63.22 | 0.00 | - | 1 | 76 | 95.00 | 2.93 | 0.00 | - | 1 | 480 |
| 61.78 | 0.00 | - | 4 | 78 | 97.50 | 3.15 | 0.00 | - | 1 | 193 |
| 60.00 | -2.00 | -3.23% | 18 | 568 | 100.00 | 3.80 | 0.00 | - | 4 | 1,366 |
| 54.20 | -0.95 | -1.72% | 9 | 240 | 105.00 | 4.98 | +0.98 | +24.50% | 2 | 1,987 |
| 51.63 | +0.43 | +0.84% | 9 | 413 | 110.00 | 5.85 | 0.00 | - | 5 | 4,675 |
| 47.88 | -3.01 | -5.91% | 1 | 273 | 115.00 | 7.73 | 0.00 | - | 1 | 3,312 |
| 46.70 | 0.00 | - | 3 | 617 | 120.00 | 9.10 | +1.15 | +14.47% | 5 | 3,942 |
| 44.86 | 0.00 | - | 1 | 447 | 125.00 | 9.60 | +0.05 | +0.52% | 2 | 1,879 |
| 37.00 | 0.00 | - | 2 | 1,473 | 130.00 | 12.70 | +1.20 | +10.43% | 62 | 2,840 |
| 35.30 | -1.65 | -4.47% | 1 | 563 | 135.00 | 13.65 | +0.15 | +1.11% | 2 | 1,296 |
| 31.92 | -2.11 | -6.20% | 10 | 1,859 | 140.00 | 15.40 | -0.15 | -0.96% | 10 | 770 |
| 30.30 | -0.39 | -1.27% | 2 | 830 | 145.00 | 17.85 | 0.00 | - | 12 | 685 |
| 28.10 | +1.18 | +4.38% | 5 | 1,703 | 150.00 | 21.00 | +1.37 | +6.98% | 7 | 190 |
| 26.35 | +1.35 | +5.40% | 9 | 1,297 | 155.00 | 23.03 | +0.53 | +2.36% | 1 | 304 |
| 22.00 | -0.35 | -1.57% | 23 | 1,031 | 160.00 | 26.80 | +1.61 | +6.39% | 4 | 207 |
| 19.53 | -3.95 | -16.82% | 5 | 584 | 165.00 | 27.92 | 0.00 | - | 5 | 101 |
| 20.80 | 0.00 | - | 2 | 1,259 | 170.00 | 33.33 | +2.38 | +7.69% | 10 | 15 |
| 17.43 | -0.08 | -0.46% | 2 | 606 | 175.00 | 33.10 | 0.00 | - | 2 | 12 |
| 15.32 | -1.04 | -6.36% | 32 | 2,717 | 180.00 | 53.30 | 0.00 | - | 2 | 6 |
| 14.13 | 0.00 | - | 7 | 762 | 185.00 | - | - | - | - | - |
| 11.95 | -0.55 | -4.40% | 27 | 835 | 190.00 | 47.00 | 0.00 | - | 2 | 17 |
| 11.10 | 0.00 | - | 5 | 136 | 195.00 | 72.20 | 0.00 | - | 2 | 2 |
| 10.91 | +0.61 | +5.92% | 1 | 830 | 200.00 | 53.21 | 0.00 | - | 2 | 15 |
| 8.30 | -1.34 | -13.90% | 2 | 409 | 210.00 | 85.30 | 0.00 | - | 1 | 3 |
| 7.55 | 0.00 | - | 2 | 26 | 220.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 2 | 551 | 230.00 | - | - | - | - | - |
| 5.00 | +0.31 | +6.61% | 5 | 57 | 240.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
