Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,90 0,00 (0,00%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.689,36 -3.168,58 (-5,29%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | - | 2 |
| 63.75 | 0.00 | - | 1 | 4 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 5 | 9 |
| 59.25 | 0.00 | - | 1 | 1 | 150.00 | 0.02 | 0.00 | - | 6 | 53 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 10 | 19 |
| 42.88 | 0.00 | - | - | 1 | 160.00 | 0.05 | -0.02 | -28.57% | 12 | 60 |
| 25.50 | 0.00 | - | 1 | 5 | 165.00 | 0.07 | 0.00 | - | 15 | 60 |
| 20.35 | 0.00 | - | 1 | 2 | 170.00 | 0.10 | +0.02 | +25.00% | 5 | 68 |
| 22.45 | 0.00 | - | - | 2 | 172.50 | 0.14 | +0.04 | +40.00% | 11 | 13 |
| 23.28 | 0.00 | - | 1 | 3 | 175.00 | 0.18 | +0.04 | +28.57% | 14 | 1,186 |
| 18.50 | 0.00 | - | - | 21 | 177.50 | 0.22 | +0.07 | +46.67% | 2 | 21 |
| 24.79 | +6.51 | +35.61% | 6 | 22 | 180.00 | 0.39 | +0.20 | +105.26% | 2 | 273 |
| 14.00 | 0.00 | - | - | 2 | 182.50 | 0.55 | +0.25 | +83.33% | 23 | 91 |
| 20.29 | +6.79 | +50.30% | 8 | 22 | 185.00 | 0.80 | +0.45 | +128.57% | 19 | 330 |
| 17.65 | 0.00 | - | 1 | 16 | 187.50 | 0.83 | +0.24 | +40.68% | 14 | 170 |
| 13.50 | -1.20 | -8.16% | 5 | 106 | 190.00 | 1.56 | +0.72 | +85.71% | 76 | 237 |
| 13.70 | 0.00 | - | 3 | 28 | 192.50 | 2.25 | +0.99 | +78.57% | 21 | 243 |
| 8.30 | -2.50 | -23.15% | 10 | 164 | 195.00 | 3.10 | +1.40 | +82.35% | 31 | 348 |
| 7.51 | -1.46 | -16.28% | 3 | 127 | 197.50 | 4.05 | +1.63 | +67.36% | 19 | 25 |
| 4.70 | -3.40 | -41.98% | 15 | 207 | 200.00 | 5.25 | +2.46 | +88.17% | 233 | 164 |
| 3.65 | -3.10 | -45.93% | 236 | 160 | 202.50 | 6.20 | +1.60 | +34.78% | 23 | 21 |
| 2.75 | -2.22 | -44.67% | 87 | 332 | 205.00 | 7.32 | +1.87 | +34.31% | 31 | 138 |
| 2.05 | -2.08 | -50.36% | 102 | 176 | 207.50 | 9.00 | +2.20 | +32.35% | 12 | 56 |
| 1.47 | -1.68 | -53.33% | 390 | 649 | 210.00 | 10.78 | +2.93 | +37.32% | 3 | 124 |
| 1.10 | -0.81 | -42.41% | 33 | 104 | 212.50 | 12.65 | -4.40 | -25.81% | 3 | 4 |
| 0.88 | -0.49 | -35.77% | 30 | 809 | 215.00 | 11.95 | 0.00 | - | 1 | 13 |
| 0.85 | -0.34 | -28.57% | 6 | 121 | 217.50 | - | - | - | - | - |
| 0.42 | -0.42 | -50.00% | 52 | 275 | 220.00 | 18.30 | +0.80 | +4.57% | 4 | 507 |
| 0.20 | -0.19 | -48.72% | 21 | 732 | 225.00 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 3 | 82 | 230.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 1 | 125 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 33 | 240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 54 | 245.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 23 | 250.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 2 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 22 | 265.00 | - | - | - | - | - |
