Deutsche Märkte geschlossen
Nikkei 225
28.868,91 -2,87 (-0,01%) Dow Jones 30
34.151,88 +239,44 (+0,71%) BTC-EUR
23.536,20 -239,37 (-1,01%) CMC Crypto 200
568,57 -3,35 (-0,58%) Nasdaq Compositive
13.102,55 -25,50 (-0,19%) S&P 500
4.305,21 +8,07 (+0,19%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 2.10 | 0.00 | - | 2 | 6 |
| 43.55 | 0.00 | - | - | 1 | 47.50 | 2.30 | 0.00 | - | 1 | 6 |
| 62.00 | 0.00 | - | 1 | 12 | 50.00 | 2.75 | 0.00 | - | 1 | 44 |
| 43.40 | 0.00 | - | 1 | 0 | 55.00 | 2.87 | 0.00 | - | 1 | 132 |
| 48.00 | 0.00 | - | 7 | 86 | 60.00 | 3.35 | 0.00 | - | 1 | 121 |
| 42.70 | 0.00 | - | 1 | 15 | 65.00 | 4.87 | 0.00 | - | 8 | 308 |
| 42.90 | 0.00 | - | 5 | 150 | 70.00 | 6.02 | 0.00 | - | 8 | 1,516 |
| 41.29 | 0.00 | - | 6 | 37 | 75.00 | 6.15 | 0.00 | - | 1 | 856 |
| 39.18 | 0.00 | - | 2 | 159 | 80.00 | 7.79 | -0.36 | -4.42% | 3 | 996 |
| 28.50 | 0.00 | - | 1 | 1 | 82.50 | 10.42 | 0.00 | - | 1 | 255 |
| 34.50 | -2.04 | -5.58% | 6 | 114 | 85.00 | 9.15 | 0.00 | - | 2 | 297 |
| 21.00 | 0.00 | - | 1 | 23 | 87.50 | 12.50 | 0.00 | - | 4 | 81 |
| 32.20 | 0.00 | - | 1 | 86 | 90.00 | 13.65 | 0.00 | - | 176 | 1,464 |
| 26.60 | 0.00 | - | - | 3 | 92.50 | 11.80 | +0.30 | +2.61% | 100 | 256 |
| 30.05 | 0.00 | - | 19 | 77 | 95.00 | 12.85 | 0.00 | - | 7 | 1,091 |
| 21.27 | 0.00 | - | 13 | 64 | 97.50 | 12.90 | 0.00 | - | 5 | 348 |
| 26.37 | -1.65 | -5.89% | 4 | 286 | 100.00 | 14.75 | +0.05 | +0.34% | 1 | 2,434 |
| 25.35 | 0.00 | - | 1 | 184 | 105.00 | 20.65 | 0.00 | - | 71 | 1,540 |
| 21.24 | -0.76 | -3.45% | 20 | 1,260 | 110.00 | 18.60 | 0.00 | - | 1 | 1,182 |
| 20.92 | 0.00 | - | 7 | 357 | 115.00 | 31.75 | 0.00 | - | 1 | 1,540 |
| 16.45 | -2.10 | -11.32% | 1 | 174 | 120.00 | 24.80 | 0.00 | - | 5 | 490 |
| 15.40 | 0.00 | - | 3 | 459 | 125.00 | 27.16 | 0.00 | - | 10 | 514 |
| 12.74 | 0.00 | - | 1 | 359 | 130.00 | 29.90 | 0.00 | - | 7 | 1,464 |
| 11.60 | -0.40 | -3.33% | 2 | 574 | 135.00 | 41.05 | 0.00 | - | 6 | 1,005 |
| 10.75 | 0.00 | - | 4 | 1,697 | 140.00 | 36.37 | 0.00 | - | 7 | 161 |
| 9.20 | +0.46 | +5.26% | 5 | 205 | 145.00 | 42.85 | -13.05 | -23.35% | 15 | 50 |
| 8.35 | 0.00 | - | 10 | 868 | 150.00 | 48.00 | 0.00 | - | 13 | 141 |
| 8.00 | 0.00 | - | 1 | 328 | 155.00 | 61.25 | 0.00 | - | 1 | 64 |
| 6.59 | 0.00 | - | 3 | 798 | 160.00 | 71.92 | 0.00 | - | 4 | 15 |
| 5.60 | +0.40 | +7.69% | 1 | 185 | 165.00 | 45.65 | 0.00 | - | 4 | 4 |
| 5.20 | 0.00 | - | 1 | 91 | 170.00 | 60.15 | 0.00 | - | 11 | 4 |
| 4.75 | 0.00 | - | 3 | 92 | 175.00 | 63.00 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 4 | 117 | 180.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 1 | 24 | 185.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 1 | 30 | 190.00 | 77.70 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | 3 | 1,015 | 195.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 158 | 200.00 | 94.51 | 0.00 | - | - | 1 |
| 1.90 | 0.00 | - | 2 | 105 | 210.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 62 | 220.00 | 85.00 | 0.00 | - | 1 | 1 |
| 0.90 | 0.00 | - | 15 | 404 | 230.00 | 92.60 | 0.00 | - | 1 | 0 |
| 0.99 | 0.00 | - | 1 | 169 | 240.00 | 97.30 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. Alle Rechte vorbehalten.
