Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.274,80 -845,09 (-1,41%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.27 | 0.00 | - | 1 | 0 | 37.50 | 0.21 | 0.00 | - | 1 | 425 |
| 150.77 | 0.00 | - | 1 | 2 | 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 | 0.01 | 0.00 | - | 1 | 10 |
| 62.80 | 0.00 | - | 5 | 11 | 50.00 | 0.10 | 0.00 | - | 10 | 117 |
| 78.35 | 0.00 | - | 1 | 1 | 55.00 | 0.02 | 0.00 | - | 3 | 108 |
| 92.92 | 0.00 | - | 1 | 4 | 60.00 | 0.01 | 0.00 | - | 2 | 77 |
| 77.95 | 0.00 | - | 5 | 13 | 65.00 | 0.01 | 0.00 | - | 5 | 138 |
| 75.85 | 0.00 | - | 5 | 5 | 67.50 | 0.18 | 0.00 | - | 2 | 108 |
| 83.95 | 0.00 | - | 1 | 15 | 70.00 | 0.02 | 0.00 | - | 7 | 159 |
| 78.35 | 0.00 | - | 2 | 2 | 72.50 | 0.02 | 0.00 | - | 10 | 20 |
| 62.70 | 0.00 | - | 2 | 8 | 75.00 | 0.05 | 0.00 | - | 8 | 42 |
| 64.40 | 0.00 | - | 1 | 3 | 77.50 | 0.11 | 0.00 | - | 2 | 66 |
| 121.88 | 0.00 | - | 1 | 8 | 80.00 | 0.02 | 0.00 | - | 8 | 208 |
| 76.28 | 0.00 | - | 54 | 57 | 82.50 | 0.12 | 0.00 | - | 2 | 607 |
| 115.17 | 0.00 | - | 1 | 31 | 85.00 | 0.05 | 0.00 | - | 1 | 1,424 |
| 113.98 | 0.00 | - | 1 | 18 | 87.50 | 0.18 | 0.00 | - | 2 | 94 |
| 96.33 | 0.00 | - | 7 | 40 | 90.00 | 0.02 | 0.00 | - | 1 | 2,835 |
| 118.20 | 0.00 | - | 1 | 41 | 92.50 | 0.18 | 0.00 | - | 8 | 434 |
| 113.07 | 0.00 | - | 4 | 32 | 95.00 | 0.15 | 0.00 | - | 11 | 365 |
| 39.85 | 0.00 | - | 3 | 0 | 97.50 | 0.11 | 0.00 | - | 2 | 598 |
| 106.31 | 0.00 | - | 1 | 63 | 100.00 | 0.06 | 0.00 | - | 25 | 1,055 |
| 85.66 | 0.00 | - | 1 | 60 | 105.00 | 0.06 | 0.00 | - | 1 | 1,190 |
| 84.26 | 0.00 | - | 4 | 227 | 110.00 | 0.11 | 0.00 | - | 1 | 2,150 |
| 74.26 | 0.00 | - | 26 | 342 | 115.00 | 0.15 | 0.00 | - | 5 | 1,323 |
| 89.59 | 0.00 | - | 4 | 570 | 120.00 | 0.17 | 0.00 | - | 9 | 2,133 |
| 67.52 | 0.00 | - | 33 | 510 | 125.00 | 0.26 | 0.00 | - | 1 | 3,093 |
| 73.22 | -6.86 | -8.57% | 1 | 929 | 130.00 | 0.27 | 0.00 | - | 5 | 1,902 |
| 62.39 | 0.00 | - | 8 | 345 | 135.00 | 0.21 | -0.10 | -32.26% | 46 | 1,925 |
| 53.95 | 0.00 | - | 44 | 607 | 140.00 | 0.28 | -0.49 | -63.64% | 80 | 2,524 |
| 51.00 | 0.00 | - | 4 | 951 | 145.00 | 0.44 | -0.17 | -27.87% | 1 | 1,810 |
| 54.72 | +7.42 | +15.69% | 4 | 586 | 150.00 | 0.56 | -0.25 | -30.86% | 6 | 1,924 |
| 43.57 | 0.00 | - | 6 | 1,261 | 155.00 | 0.73 | -0.26 | -26.26% | 21 | 1,218 |
| 39.11 | 0.00 | - | 11 | 2,111 | 160.00 | 0.99 | -0.38 | -27.74% | 44 | 1,732 |
| 35.86 | 0.00 | - | 2 | 1,705 | 165.00 | 1.35 | -0.52 | -27.81% | 58 | 904 |
| 36.50 | +6.61 | +22.11% | 12 | 764 | 170.00 | 1.87 | -0.70 | -27.24% | 36 | 763 |
| 26.32 | 0.00 | - | 37 | 1,214 | 175.00 | 2.56 | -1.09 | -29.86% | 70 | 1,544 |
| 27.21 | +3.46 | +14.57% | 2 | 1,125 | 180.00 | 3.58 | -1.22 | -25.42% | 95 | 1,370 |
| 23.50 | +4.96 | +26.75% | 1 | 1,759 | 185.00 | 4.75 | -1.50 | -24.00% | 45 | 1,040 |
| 16.15 | 0.00 | - | 19 | 1,007 | 190.00 | 6.05 | -1.69 | -21.83% | 106 | 731 |
| 17.40 | +3.55 | +25.63% | 37 | 1,168 | 195.00 | 8.00 | -2.50 | -23.81% | 71 | 722 |
| 14.73 | +3.38 | +29.78% | 60 | 1,741 | 200.00 | 10.10 | -2.60 | -20.47% | 130 | 1,092 |
| 9.80 | +2.35 | +31.54% | 227 | 2,512 | 210.00 | 15.80 | -2.85 | -15.28% | 48 | 890 |
| 6.32 | +1.56 | +32.77% | 151 | 1,381 | 220.00 | 33.80 | 0.00 | - | 5 | 263 |
| 3.85 | +1.10 | +40.00% | 106 | 1,068 | 230.00 | 30.75 | 0.00 | - | 1 | 35 |
| 2.35 | +0.91 | +63.19% | 35 | 630 | 240.00 | 46.43 | 0.00 | - | 2 | 73 |
| 1.33 | +0.46 | +52.87% | 40 | 830 | 250.00 | 47.60 | 0.00 | - | - | 3 |
| 0.74 | +0.27 | +57.45% | 4 | 265 | 260.00 | - | - | - | - | - |
| 0.41 | +0.21 | +105.00% | 53 | 224 | 270.00 | 73.96 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 50 | 410 | 280.00 | 83.98 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 99 | 290.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 1 | 319 | 300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 16 | 1,524 | 310.00 | - | - | - | - | - |
