AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.50 | 0.26 | 0.00 | - | 57 | 423 |
| 67.20 | 0.00 | - | 1 | 1 | 40.00 | 0.38 | 0.00 | - | 27 | 43 |
| - | - | - | - | - | 42.50 | 0.65 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 45.00 | 0.36 | 0.00 | - | 7 | 22 |
| - | - | - | - | - | 47.50 | 0.90 | 0.00 | - | 2 | 14 |
| 62.80 | 0.00 | - | 5 | 11 | 50.00 | 0.71 | 0.00 | - | 8 | 37 |
| 47.45 | 0.00 | - | 1 | 0 | 55.00 | 0.85 | 0.00 | - | 2 | 88 |
| 39.02 | 0.00 | - | 1 | 5 | 60.00 | 1.36 | 0.00 | - | 1 | 40 |
| 63.73 | 0.00 | - | 5 | 14 | 65.00 | 1.38 | 0.00 | - | 14 | 108 |
| 61.65 | 0.00 | - | - | 5 | 67.50 | 2.14 | 0.00 | - | 21 | 23 |
| 37.05 | 0.00 | - | 2 | 16 | 70.00 | 1.73 | 0.00 | - | 10 | 130 |
| 54.00 | 0.00 | - | 1 | 2 | 72.50 | 3.10 | 0.00 | - | 1 | 1 |
| 59.60 | 0.00 | - | 1 | 6 | 75.00 | 2.12 | 0.00 | - | 1 | 12 |
| 51.33 | 0.00 | - | 2 | 1 | 77.50 | 4.20 | 0.00 | - | 1 | 22 |
| 48.75 | 0.00 | - | 1 | 8 | 80.00 | 2.85 | 0.00 | - | 2 | 78 |
| 19.51 | 0.00 | - | 1 | 2 | 82.50 | 3.15 | 0.00 | - | 1 | 559 |
| 36.80 | 0.00 | - | 1 | 30 | 85.00 | 3.50 | 0.00 | - | 1 | 85 |
| 34.96 | 0.00 | - | 2 | 4 | 87.50 | 3.70 | 0.00 | - | 12 | 84 |
| 35.37 | 0.00 | - | 4 | 16 | 90.00 | 4.15 | 0.00 | - | 20 | 2,736 |
| 37.95 | 0.00 | - | 1 | 66 | 92.50 | 4.55 | 0.00 | - | 22 | 386 |
| 44.00 | 0.00 | - | 10 | 19 | 95.00 | 4.95 | 0.00 | - | 11 | 236 |
| 26.75 | 0.00 | - | 1 | 3 | 97.50 | 5.45 | 0.00 | - | 2 | 594 |
| 27.55 | 0.00 | - | 11 | 59 | 100.00 | 5.90 | 0.00 | - | 11 | 613 |
| 22.95 | 0.00 | - | 1 | 38 | 105.00 | 11.66 | 0.00 | - | 3 | 1,052 |
| 33.50 | 0.00 | - | 6 | 154 | 110.00 | 8.50 | 0.00 | - | 49 | 1,798 |
| 24.20 | 0.00 | - | 1 | 284 | 115.00 | 10.40 | 0.00 | - | 7 | 1,106 |
| 33.45 | 0.00 | - | 1 | 501 | 120.00 | 12.00 | 0.00 | - | 25 | 418 |
| 27.51 | 0.00 | - | 6 | 464 | 125.00 | 13.45 | 0.00 | - | 4 | 48 |
| 24.65 | 0.00 | - | 5 | 370 | 130.00 | 16.42 | 0.00 | - | 5 | 51 |
| 22.05 | 0.00 | - | 1 | 213 | 135.00 | 18.65 | 0.00 | - | 259 | 272 |
| 20.05 | 0.00 | - | 2 | 216 | 140.00 | 20.00 | 0.00 | - | 8 | 8 |
| 20.85 | 0.00 | - | 9 | 47 | 145.00 | 22.50 | 0.00 | - | 21 | 34 |
| 15.91 | 0.00 | - | 6 | 465 | 150.00 | 37.75 | 0.00 | - | 3 | 15 |
| 15.85 | 0.00 | - | 25 | 240 | 155.00 | 31.55 | 0.00 | - | 4 | 4 |
| 12.50 | 0.00 | - | 4 | 189 | 160.00 | 32.85 | 0.00 | - | 6 | 19 |
| 10.63 | 0.00 | - | 254 | 968 | 165.00 | 35.60 | 0.00 | - | 21 | 21 |
| 11.00 | 0.00 | - | 7 | 43 | 170.00 | 38.70 | 0.00 | - | 6 | 6 |
| 9.90 | 0.00 | - | 3 | 79 | 175.00 | - | - | - | - | - |
| 7.22 | 0.00 | - | 8 | 103 | 180.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 31 | 31 | 185.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 8 | 8 | 190.00 | - | - | - | - | - |
| 4.81 | 0.00 | - | 4 | 33 | 195.00 | - | - | - | - | - |
