Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
33.188,71 -242,80 (-0,73%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.439,76 +1.202,18 (+3,32%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.80 | 0.00 | - | - | 1 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.08 | 0.00 | - | 2 | 1 |
| 71.46 | 0.00 | - | 1 | 23 | 80.00 | 0.15 | 0.00 | - | 22 | 80 |
| 66.55 | 0.00 | - | 6 | 14 | 85.00 | 0.02 | 0.00 | - | 1 | 9 |
| 57.97 | 0.00 | - | 7 | 12 | 90.00 | 0.05 | 0.00 | - | 2 | 3 |
| 47.25 | 0.00 | - | - | 1 | 95.00 | 0.01 | 0.00 | - | 3 | 54 |
| 49.49 | 0.00 | - | 4 | 9 | 100.00 | 0.01 | 0.00 | - | 8 | 713 |
| 45.10 | 0.00 | - | 1 | 6 | 105.00 | 0.04 | 0.00 | - | 40 | 75 |
| 41.65 | +1.55 | +3.87% | 33 | 33 | 110.00 | 0.06 | +0.01 | +20.00% | 1 | 239 |
| 36.55 | +0.45 | +1.25% | 1 | 107 | 115.00 | 0.02 | +0.01 | +100.00% | 10 | 3,792 |
| - | - | - | - | - | 116.00 | 0.04 | +0.04 | - | - | 22 |
| - | - | - | - | - | 117.00 | 0.04 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 119.00 | 0.04 | +0.04 | - | - | 1 |
| 31.59 | -0.05 | -0.16% | 1 | 168 | 120.00 | 0.03 | -0.02 | -40.00% | 765 | 1,336 |
| - | - | - | - | - | 121.00 | 0.15 | 0.00 | - | - | 3 |
| 25.17 | 0.00 | - | 1 | 175 | 125.00 | 0.05 | -0.03 | -37.50% | 8 | 1,940 |
| - | - | - | - | - | 126.00 | 0.09 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 127.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 128.00 | 0.11 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 129.00 | 0.09 | -0.09 | -50.00% | 1 | 12 |
| 21.70 | +1.70 | +8.50% | 1 | 537 | 130.00 | 0.11 | -0.01 | -8.33% | 67 | 5,011 |
| - | - | - | - | - | 131.00 | 0.13 | -0.05 | -27.78% | 1 | 16 |
| - | - | - | - | - | 132.00 | 0.18 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 133.00 | 0.15 | -0.09 | -37.50% | 2 | 232 |
| 14.90 | 0.00 | - | 1 | 5 | 134.00 | 0.15 | -0.15 | -50.00% | 4 | 303 |
| 13.99 | 0.00 | - | 8 | 1,524 | 135.00 | 0.15 | -0.12 | -44.44% | 29 | 3,732 |
| 15.95 | 0.00 | - | 11 | 18 | 136.00 | 0.19 | -0.25 | -56.82% | 1 | 703 |
| - | - | - | - | - | 137.00 | 0.22 | -0.23 | -51.11% | 20 | 504 |
| - | - | - | - | - | 138.00 | 0.28 | -0.13 | -31.71% | 8 | 127 |
| 11.66 | +2.21 | +23.39% | 2 | 3 | 139.00 | 0.30 | -0.19 | -38.78% | 12 | 328 |
| 12.04 | +2.84 | +30.87% | 9 | 4,984 | 140.00 | 0.36 | -0.21 | -36.84% | 103 | 3,781 |
| 10.98 | 0.00 | - | 5 | 11 | 141.00 | 0.51 | -0.15 | -22.73% | 8 | 578 |
| 10.33 | +3.53 | +51.91% | 1 | 46 | 142.00 | 0.58 | -0.48 | -45.28% | 9 | 168 |
| 6.07 | 0.00 | - | 17 | 28 | 143.00 | 0.65 | -0.78 | -54.55% | 5 | 225 |
| 8.35 | +2.10 | +33.60% | 7 | 56 | 144.00 | 0.83 | -0.41 | -33.06% | 21 | 821 |
| 7.72 | +1.67 | +27.60% | 21 | 7,060 | 145.00 | 0.99 | -0.92 | -48.17% | 66 | 2,258 |
| 6.90 | +1.05 | +17.95% | 14 | 48 | 146.00 | 1.21 | -0.55 | -31.25% | 26 | 62 |
| 6.30 | +1.50 | +31.25% | 12 | 90 | 147.00 | 1.49 | -0.59 | -28.37% | 34 | 127 |
| 5.35 | +1.71 | +46.98% | 25 | 63 | 148.00 | 1.78 | -0.68 | -27.64% | 37 | 174 |
| 4.74 | +0.79 | +20.00% | 26 | 245 | 149.00 | 2.11 | -0.76 | -26.48% | 79 | 128 |
| 4.09 | +0.89 | +27.81% | 122 | 2,378 | 150.00 | 2.53 | -0.82 | -24.48% | 116 | 1,905 |
| 2.91 | +0.76 | +35.35% | 264 | 373 | 152.50 | 3.65 | -1.35 | -27.00% | 191 | 80 |
| 1.90 | +0.55 | +40.74% | 326 | 4,525 | 155.00 | 5.19 | -2.51 | -32.60% | 17 | 443 |
| 1.19 | +0.59 | +98.33% | 20 | 754 | 157.50 | 8.05 | 0.00 | - | 1 | 2 |
| 0.64 | +0.09 | +16.36% | 86 | 7,514 | 160.00 | 9.13 | 0.00 | - | 5 | 64 |
| 0.39 | +0.19 | +95.00% | 14 | 219 | 162.50 | - | - | - | - | - |
| 0.24 | +0.10 | +71.43% | 44 | 2,070 | 165.00 | 16.60 | 0.00 | - | 1 | 4 |
| 0.09 | 0.00 | - | 27 | 38 | 167.50 | 18.45 | 0.00 | - | 1 | 3 |
| 0.09 | +0.03 | +50.00% | 11 | 6,320 | 170.00 | 22.00 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 2 | 27 | 172.50 | 24.20 | +24.20 | - | - | 0 |
| 0.05 | +0.02 | +66.67% | 3 | 471 | 175.00 | 23.80 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 298 | 180.00 | 30.25 | 0.00 | - | 203 | 75 |
| 0.02 | 0.00 | - | 18 | 523 | 185.00 | 39.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 6 | 15 | 190.00 | 49.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 11 | 195.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 71 | 200.00 | 47.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1 | 210.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 72 | 220.00 | - | - | - | - | - |
