Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
27.688,62 +170,37 (+0,62%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.194,76 +232,26 (+0,93%) CMC Crypto 200
599,54 +356,86 (+147,05%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.01 | 0.00 | - | 3 | 2 | 37.50 | 0.02 | 0.00 | - | 3 | 1,309 |
| - | - | - | - | - | 40.00 | 0.03 | 0.00 | - | 1 | 774 |
| 75.92 | 0.00 | - | 1 | 2 | 42.50 | 0.03 | 0.00 | - | 2 | 902 |
| 75.58 | 0.00 | - | 1 | 0 | 45.00 | 0.02 | 0.00 | - | 6 | 846 |
| - | - | - | - | - | 47.50 | 0.05 | 0.00 | - | 93 | 1,051 |
| 68.00 | 0.00 | - | 10 | 7 | 50.00 | 0.05 | 0.00 | - | 1 | 1,728 |
| 56.67 | 0.00 | - | 11 | 8 | 55.00 | 0.12 | 0.00 | - | 2 | 552 |
| 62.30 | 0.00 | - | 1 | 42 | 60.00 | 0.08 | 0.00 | - | 4 | 856 |
| 57.00 | 0.00 | - | 1 | 12 | 65.00 | 0.14 | 0.00 | - | 1 | 708 |
| 42.10 | 0.00 | - | 1 | 12 | 67.50 | 0.22 | -0.02 | -8.33% | 5 | 146 |
| 51.00 | 0.00 | - | 1 | 74 | 70.00 | 0.33 | 0.00 | - | 3 | 2,000 |
| 43.00 | 0.00 | - | 4 | 19 | 72.50 | 0.36 | -0.01 | -2.70% | 8 | 1,358 |
| 36.65 | 0.00 | - | 7 | 31 | 75.00 | 0.43 | -0.02 | -4.44% | 6 | 2,829 |
| 38.60 | 0.00 | - | 2 | 50 | 77.50 | 0.60 | +0.06 | +11.11% | 1 | 198 |
| 43.59 | 0.00 | - | 3 | 76 | 80.00 | 0.69 | +0.06 | +9.52% | 4 | 1,442 |
| 37.65 | 0.00 | - | 1 | 33 | 82.50 | 0.69 | 0.00 | - | 1 | 431 |
| 32.08 | 0.00 | - | 3 | 181 | 85.00 | 1.09 | +0.16 | +17.20% | 2 | 1,361 |
| 33.75 | 0.00 | - | 7 | 523 | 87.50 | 1.10 | 0.00 | - | 1 | 1,863 |
| 35.15 | 0.00 | - | 1 | 543 | 90.00 | 1.54 | -0.08 | -4.94% | 3 | 2,141 |
| 30.54 | 0.00 | - | 1 | 270 | 92.50 | 1.87 | +0.22 | +13.33% | 10 | 1,891 |
| 27.00 | 0.00 | - | 2 | 596 | 95.00 | 2.31 | -0.05 | -2.12% | 3 | 4,815 |
| 22.28 | -4.47 | -16.71% | 1 | 227 | 97.50 | 2.76 | +0.38 | +15.97% | 66 | 1,123 |
| 20.35 | -2.85 | -12.28% | 6 | 2,823 | 100.00 | 3.20 | +0.16 | +5.26% | 44 | 3,189 |
| 16.65 | -2.65 | -13.73% | 4 | 2,198 | 105.00 | 4.55 | +0.25 | +5.81% | 67 | 3,345 |
| 13.03 | -2.27 | -14.84% | 11 | 1,211 | 110.00 | 6.24 | +1.07 | +20.70% | 111 | 2,539 |
| 10.20 | -1.72 | -14.43% | 154 | 1,530 | 115.00 | 8.25 | +1.11 | +15.55% | 62 | 3,228 |
| 7.65 | -1.55 | -16.85% | 36 | 3,567 | 120.00 | 10.50 | +1.45 | +16.02% | 22 | 1,356 |
| 5.75 | -1.55 | -21.23% | 20 | 3,152 | 125.00 | 11.70 | 0.00 | - | 18 | 752 |
| 4.00 | -1.25 | -23.81% | 15 | 2,309 | 130.00 | 15.75 | 0.00 | - | 6 | 207 |
| 2.75 | -0.83 | -23.18% | 22 | 1,880 | 135.00 | 18.78 | 0.00 | - | 9 | 48 |
| 1.98 | -0.90 | -31.25% | 5 | 2,505 | 140.00 | 19.65 | 0.00 | - | 2 | 6 |
| 1.14 | -0.95 | -45.45% | 6 | 541 | 145.00 | 31.65 | 0.00 | - | 1 | 4 |
| 1.14 | 0.00 | - | 11 | 534 | 150.00 | 29.75 | 0.00 | - | 10 | 17 |
| 0.50 | -0.37 | -42.53% | 6 | 666 | 155.00 | 35.85 | 0.00 | - | 5 | 0 |
| 0.29 | -0.26 | -47.27% | 7 | 219 | 160.00 | 37.65 | 0.00 | - | 3 | 0 |
| 0.19 | -0.11 | -36.67% | 8 | 729 | 165.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 3,098 | 170.00 | - | - | - | - | - |
| 0.08 | -0.05 | -38.46% | 2 | 145 | 175.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 16 | 29 | 180.00 | - | - | - | - | - |
