Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
28.273,87 +304,88 (+1,09%) Dow Jones 30
34.589,77 +737,24 (+2,18%) BTC-EUR
16.444,71 +149,18 (+0,92%) CMC Crypto 200
406,70 +6,01 (+1,50%) Nasdaq Compositive
11.468,00 +484,22 (+4,41%) S&P 500
4.080,11 +122,48 (+3,09%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.50 | 0.85 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 40.00 | 1.06 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 42.50 | 1.26 | 0.00 | - | 2 | 800 |
| 42.35 | 0.00 | - | 1 | 1 | 45.00 | 1.35 | 0.00 | - | 2 | 21 |
| 43.55 | 0.00 | - | - | 1 | 47.50 | 1.72 | +0.07 | +4.24% | 10 | 19 |
| 63.30 | 0.00 | - | 1 | 13 | 50.00 | 1.90 | 0.00 | - | 2 | 1,327 |
| 56.51 | +3.44 | +6.48% | 6 | 75 | 55.00 | 2.60 | 0.00 | - | 15 | 171 |
| 52.42 | +3.37 | +6.87% | 6 | 96 | 60.00 | 3.30 | +0.10 | +3.12% | 2 | 765 |
| 43.10 | 0.00 | - | 1 | 16 | 65.00 | 3.60 | -0.45 | -11.11% | 2 | 938 |
| - | - | - | - | - | 67.50 | 4.50 | 0.00 | - | 6 | 7 |
| 41.75 | 0.00 | - | 1 | 146 | 70.00 | 5.20 | 0.00 | - | 1 | 1,815 |
| - | - | - | - | - | 72.50 | 5.80 | 0.00 | - | 23 | 134 |
| 39.20 | 0.00 | - | 12 | 49 | 75.00 | 6.35 | -0.05 | -0.78% | 3 | 1,106 |
| 15.70 | 0.00 | - | - | 14 | 77.50 | 7.10 | 0.00 | - | 4 | 63 |
| 37.53 | -0.04 | -0.11% | 4 | 272 | 80.00 | 7.80 | 0.00 | - | 2 | 1,018 |
| 32.00 | 0.00 | - | 4 | 27 | 82.50 | 7.90 | 0.00 | - | 1 | 401 |
| 34.20 | +0.60 | +1.79% | 4 | 177 | 85.00 | 8.65 | 0.00 | - | 2 | 506 |
| 32.60 | 0.00 | - | 1 | 33 | 87.50 | 9.20 | 0.00 | - | 199 | 647 |
| 28.50 | 0.00 | - | 2 | 172 | 90.00 | 11.10 | 0.00 | - | 46 | 3,161 |
| 25.95 | -2.80 | -9.74% | 1 | 117 | 92.50 | 12.60 | 0.00 | - | 2 | 423 |
| 27.83 | 0.00 | - | 2 | 267 | 95.00 | 13.00 | 0.00 | - | 40 | 1,306 |
| 14.25 | 0.00 | - | 42 | 316 | 97.50 | 13.80 | 0.00 | - | 1 | 460 |
| 23.99 | 0.00 | - | 18 | 1,593 | 100.00 | 15.00 | -0.35 | -2.28% | 250 | 3,119 |
| 20.30 | 0.00 | - | 1 | 652 | 105.00 | 16.93 | +0.33 | +1.99% | 1 | 1,586 |
| 18.28 | 0.00 | - | 8 | 3,079 | 110.00 | 20.30 | -0.05 | -0.25% | 6 | 1,261 |
| 16.62 | -0.13 | -0.78% | 250 | 475 | 115.00 | 23.20 | +0.55 | +2.43% | 1 | 961 |
| 15.95 | +0.82 | +5.42% | 1 | 334 | 120.00 | 25.60 | -0.55 | -2.10% | 1 | 537 |
| 12.60 | 0.00 | - | 20 | 499 | 125.00 | 29.35 | 0.00 | - | 9 | 534 |
| 11.35 | -0.05 | -0.44% | 30 | 418 | 130.00 | 31.00 | 0.00 | - | 1 | 1,717 |
| 9.70 | -0.35 | -3.48% | 9 | 642 | 135.00 | 59.20 | 0.00 | - | 2 | 1,006 |
| 9.50 | +1.15 | +13.77% | 16 | 1,774 | 140.00 | 47.09 | 0.00 | - | 1 | 383 |
| 8.77 | 0.00 | - | 2 | 207 | 145.00 | 41.86 | 0.00 | - | 1 | 12 |
| 7.60 | 0.00 | - | 1 | 881 | 150.00 | 62.08 | 0.00 | - | 5 | 0 |
| 5.60 | 0.00 | - | 8 | 349 | 155.00 | 53.45 | 0.00 | - | 1 | 1 |
| 5.80 | 0.00 | - | 1 | 954 | 160.00 | 57.45 | 0.00 | - | 5 | 15 |
| 5.10 | 0.00 | - | 2 | 192 | 165.00 | 45.65 | 0.00 | - | 4 | 4 |
| 3.60 | -0.05 | -1.37% | 1 | 125 | 170.00 | 60.15 | 0.00 | - | 11 | 4 |
| 4.00 | 0.00 | - | 2 | 119 | 175.00 | 63.00 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 2 | 116 | 180.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 36 | 185.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 2 | 37 | 190.00 | 77.70 | 0.00 | - | - | 0 |
| 1.87 | 0.00 | - | 1 | 1,023 | 195.00 | - | - | - | - | - |
| 1.95 | +0.08 | +4.28% | 5 | 166 | 200.00 | 99.10 | 0.00 | - | 1 | 0 |
| 1.25 | -0.24 | -16.11% | 10 | 112 | 210.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 2 | 67 | 220.00 | 112.40 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 2 | 417 | 230.00 | 92.60 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 2 | 176 | 240.00 | 97.30 | 0.00 | - | 1 | 0 |
