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
2.298,90 -4,00 (-0,17%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.472,35 -4.069,58 (-6,72%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.13 | 0.00 | - | 2 | 6 | 75.00 | 0.31 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 150 | 172 |
| 115.80 | 0.00 | - | 2 | 1 | 90.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 0.14 | 0.00 | - | 1 | 2 |
| 111.74 | 0.00 | - | 1 | 3 | 100.00 | 0.11 | 0.00 | - | 1 | 11 |
| 103.09 | 0.00 | - | 1 | 1 | 105.00 | 0.15 | 0.00 | - | 1 | 2 |
| 104.85 | 0.00 | - | 8 | 63 | 110.00 | 0.09 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 115.00 | 0.19 | 0.00 | - | 1 | 11 |
| 84.15 | 0.00 | - | 1 | 4 | 120.00 | 0.11 | 0.00 | - | 1 | 70 |
| 70.99 | 0.00 | - | 1 | 4 | 125.00 | 0.31 | 0.00 | - | 7 | 45 |
| 66.60 | 0.00 | - | 1 | 7 | 130.00 | 0.04 | 0.00 | - | 14 | 34 |
| 66.73 | 0.00 | - | 1 | 1 | 135.00 | 0.06 | 0.00 | - | 1 | 133 |
| 70.38 | 0.00 | - | 2 | 29 | 140.00 | 0.07 | -0.13 | -65.00% | 25 | 129 |
| 45.31 | 0.00 | - | 3 | 25 | 145.00 | 0.11 | 0.00 | - | 3 | 216 |
| 53.50 | 0.00 | - | 1 | 41 | 150.00 | 0.10 | 0.00 | - | 10 | 408 |
| 35.82 | 0.00 | - | 1 | 46 | 155.00 | 0.14 | 0.00 | - | 15 | 213 |
| 41.78 | -2.67 | -6.01% | 1 | 126 | 160.00 | 0.23 | +0.02 | +9.52% | 12 | 355 |
| 40.67 | +9.68 | +31.24% | 2 | 138 | 165.00 | 0.34 | +0.07 | +25.93% | 7 | 945 |
| 34.92 | 0.00 | - | 11 | 1,357 | 170.00 | 0.68 | +0.25 | +58.14% | 71 | 486 |
| 23.15 | 0.00 | - | - | 164 | 172.50 | 0.67 | +0.07 | +11.67% | 6 | 70 |
| 27.83 | +2.90 | +11.63% | 3 | 176 | 175.00 | 0.86 | +0.21 | +32.31% | 36 | 875 |
| 18.90 | 0.00 | - | - | 7 | 177.50 | 1.16 | +0.25 | +27.47% | 18 | 75 |
| 23.19 | -3.37 | -12.69% | 69 | 468 | 180.00 | 1.75 | +0.72 | +69.90% | 58 | 682 |
| 23.15 | 0.00 | - | 5 | 24 | 182.50 | 1.74 | +0.18 | +11.54% | 20 | 509 |
| 21.42 | 0.00 | - | 5 | 1,083 | 185.00 | 2.35 | +0.52 | +28.42% | 51 | 1,528 |
| 19.55 | +0.20 | +1.03% | 2 | 107 | 187.50 | 2.72 | +0.43 | +18.78% | 5 | 54 |
| 14.16 | -4.14 | -22.62% | 74 | 1,245 | 190.00 | 3.44 | +0.74 | +27.41% | 47 | 1,884 |
| 16.15 | 0.00 | - | 2 | 60 | 192.50 | 3.40 | -0.25 | -6.85% | 6 | 128 |
| 12.07 | -2.03 | -14.40% | 19 | 1,091 | 195.00 | 6.00 | +2.10 | +53.85% | 96 | 1,039 |
| 9.40 | -2.60 | -21.67% | 43 | 584 | 197.50 | 6.34 | +0.89 | +16.33% | 7 | 72 |
| 8.35 | -2.05 | -19.71% | 28 | 1,632 | 200.00 | 8.61 | +2.94 | +51.85% | 28 | 1,473 |
| 7.75 | -2.10 | -21.32% | 98 | 109 | 202.50 | 8.82 | +1.75 | +24.75% | 68 | 92 |
| 5.85 | -2.72 | -31.74% | 25 | 143 | 205.00 | 10.80 | +2.15 | +24.86% | 25 | 122 |
| 5.53 | -1.24 | -18.32% | 36 | 93 | 207.50 | 9.55 | -0.60 | -5.91% | 24 | 54 |
| 4.13 | -2.22 | -34.96% | 39 | 2,404 | 210.00 | 13.35 | +2.40 | +21.92% | 15 | 1,881 |
| 3.98 | -1.00 | -20.08% | 20 | 254 | 212.50 | 13.46 | 0.00 | - | 10 | 22 |
| 2.92 | -1.65 | -36.11% | 78 | 455 | 215.00 | 13.55 | -8.10 | -37.41% | 1 | 18 |
| 2.70 | -0.87 | -24.37% | 13 | 91 | 217.50 | 15.50 | -8.30 | -34.87% | 7 | 2 |
| 1.93 | -0.94 | -32.75% | 106 | 2,120 | 220.00 | 21.20 | 0.00 | - | 25 | 779 |
| 1.33 | -0.76 | -36.36% | 73 | 713 | 225.00 | - | - | - | - | - |
| 0.88 | -0.53 | -37.59% | 13 | 1,659 | 230.00 | 27.00 | 0.00 | - | 1 | 21 |
| 0.64 | -0.10 | -13.51% | 1 | 25 | 235.00 | - | - | - | - | - |
| 0.32 | -0.26 | -44.83% | 32 | 639 | 240.00 | 34.22 | 0.00 | - | 1 | 1 |
| 0.25 | -0.11 | -30.56% | 12 | 8 | 245.00 | - | - | - | - | - |
| 0.16 | -0.04 | -20.00% | 4 | 1,179 | 250.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 26 | 255.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 12 | 507 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 106 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 75 | 280.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 17 | 290.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 412 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 110 | 310.00 | - | - | - | - | - |
