Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.872,68 +1.843,36 (+4,98%) CMC Crypto 200
860,54 +1,83 (+0,21%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.50 | 0.07 | 0.00 | - | 1 | 422 |
| 67.20 | 0.00 | - | 1 | 1 | 40.00 | 0.08 | 0.00 | - | 12 | 43 |
| - | - | - | - | - | 42.50 | 0.17 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 45.00 | 0.08 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 47.50 | 0.16 | 0.00 | - | 2 | 13 |
| 62.80 | 0.00 | - | 5 | 11 | 50.00 | 0.10 | 0.00 | - | 10 | 117 |
| 78.35 | 0.00 | - | 1 | 1 | 55.00 | 0.19 | 0.00 | - | 2 | 122 |
| 92.92 | 0.00 | - | 1 | 4 | 60.00 | 0.08 | 0.00 | - | 2 | 76 |
| 77.95 | 0.00 | - | 5 | 13 | 65.00 | 0.16 | 0.00 | - | 4 | 158 |
| 75.85 | 0.00 | - | 5 | 5 | 67.50 | 0.17 | 0.00 | - | 2 | 108 |
| 83.95 | 0.00 | - | 1 | 15 | 70.00 | 0.21 | 0.00 | - | 1 | 154 |
| 78.35 | 0.00 | - | 2 | 2 | 72.50 | 0.26 | -0.07 | -21.21% | 4 | 29 |
| 62.70 | 0.00 | - | 2 | 8 | 75.00 | 0.37 | +0.07 | +23.33% | 1 | 44 |
| 64.40 | 0.00 | - | 1 | 3 | 77.50 | 0.41 | 0.00 | - | 13 | 66 |
| 65.75 | 0.00 | - | 1 | 10 | 80.00 | 0.44 | 0.00 | - | 10 | 204 |
| 76.28 | 0.00 | - | 54 | 57 | 82.50 | 0.54 | 0.00 | - | 9 | 620 |
| 71.06 | 0.00 | - | 6 | 29 | 85.00 | 0.52 | 0.00 | - | 8 | 1,496 |
| 68.77 | 0.00 | - | 6 | 13 | 87.50 | 1.80 | 0.00 | - | 2 | 101 |
| 61.10 | 0.00 | - | 5 | 30 | 90.00 | 0.95 | 0.00 | - | 10 | 2,772 |
| 64.99 | 0.00 | - | 7 | 42 | 92.50 | 0.76 | 0.00 | - | 10 | 425 |
| 43.62 | 0.00 | - | 4 | 37 | 95.00 | 0.97 | 0.00 | - | 1 | 374 |
| 39.85 | 0.00 | - | 3 | 0 | 97.50 | 1.22 | +0.10 | +8.93% | 1 | 641 |
| 55.10 | 0.00 | - | 1 | 60 | 100.00 | 1.47 | +0.26 | +21.49% | 11 | 1,068 |
| 49.10 | 0.00 | - | 1 | 68 | 105.00 | 1.81 | +0.12 | +7.10% | 1 | 1,129 |
| 51.50 | 0.00 | - | 1 | 179 | 110.00 | 2.36 | +0.01 | +0.43% | 8 | 2,789 |
| 40.18 | 0.00 | - | 1 | 333 | 115.00 | 3.10 | +0.33 | +11.91% | 1 | 1,377 |
| 33.30 | -2.60 | -7.24% | 1 | 545 | 120.00 | 4.00 | +0.65 | +19.40% | 81 | 980 |
| 25.87 | 0.00 | - | 2 | 520 | 125.00 | 5.05 | +0.60 | +13.48% | 115 | 3,077 |
| 29.28 | -0.78 | -2.59% | 1 | 928 | 130.00 | 6.30 | +0.60 | +10.53% | 47 | 988 |
| 23.75 | 0.00 | - | 3 | 399 | 135.00 | 7.80 | +1.15 | +17.29% | 197 | 1,618 |
| 23.10 | 0.00 | - | 1 | 670 | 140.00 | 9.60 | +1.45 | +17.79% | 76 | 2,308 |
| 19.90 | 0.00 | - | 5 | 1,007 | 145.00 | 11.60 | +1.55 | +15.42% | 256 | 1,336 |
| 17.25 | 0.00 | - | 13 | 788 | 150.00 | 13.95 | +1.85 | +15.29% | 51 | 1,005 |
| 14.70 | 0.00 | - | 10 | 1,079 | 155.00 | 14.55 | 0.00 | - | 97 | 580 |
| 10.60 | -1.70 | -13.82% | 222 | 1,934 | 160.00 | 18.05 | 0.00 | - | 4 | 301 |
| 8.80 | -1.55 | -14.98% | 62 | 1,241 | 165.00 | 21.60 | 0.00 | - | 7 | 70 |
| 7.20 | -1.25 | -14.79% | 145 | 573 | 170.00 | 25.05 | 0.00 | - | 10 | 33 |
| 5.45 | -1.60 | -22.70% | 1 | 367 | 175.00 | 29.30 | 0.00 | - | 38 | 62 |
| 5.75 | 0.00 | - | 91 | 487 | 180.00 | 40.17 | 0.00 | - | 2 | 16 |
| 3.85 | -0.10 | -2.53% | 29 | 1,179 | 185.00 | 41.77 | 0.00 | - | 36 | 19 |
| 3.15 | -0.55 | -14.86% | 156 | 294 | 190.00 | 43.30 | 0.00 | - | 5 | 120 |
| 2.35 | -0.14 | -5.62% | 6 | 125 | 195.00 | 56.20 | 0.00 | - | 1 | 0 |
| 1.95 | -0.09 | -4.41% | 4 | 246 | 200.00 | 55.70 | 0.00 | - | - | 0 |
| 1.57 | 0.00 | - | 4 | 574 | 210.00 | 62.35 | 0.00 | - | 1 | 0 |
| 0.97 | 0.00 | - | 2 | 274 | 220.00 | - | - | - | - | - |
