Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
57.715,36 +895,53 (+1,58%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.31 | +121.31 | - | 6 | 0 | 115.00 | - | - | - | - | - |
| 117.65 | +117.65 | - | 28 | 0 | 120.00 | 0.05 | +0.05 | - | - | 5 |
| 112.53 | +112.53 | - | 21 | 0 | 125.00 | - | - | - | - | - |
| 107.20 | +107.20 | - | 3 | 0 | 130.00 | - | - | - | - | - |
| 101.39 | +101.39 | - | 2 | 0 | 135.00 | - | - | - | - | - |
| 82.74 | 0.00 | - | 3 | 3 | 140.00 | - | - | - | - | - |
| 90.78 | +90.78 | - | 2 | 0 | 145.00 | - | - | - | - | - |
| 84.02 | +84.02 | - | - | 2 | 150.00 | 0.01 | +0.01 | - | - | 6 |
| - | - | - | - | - | 155.00 | 0.01 | +0.01 | - | - | 6 |
| 64.55 | 0.00 | - | 1 | 0 | 160.00 | - | - | - | - | - |
| 71.67 | -1.92 | -2.61% | 1 | 2 | 165.00 | - | - | - | - | - |
| 61.68 | 0.00 | - | 2 | 3 | 170.00 | 0.01 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 175.00 | 0.09 | 0.00 | - | 7 | 33 |
| 56.57 | +56.57 | - | 3 | 1 | 180.00 | 0.08 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 185.00 | 0.27 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 190.00 | 0.03 | +0.01 | +50.00% | 60 | 21 |
| 42.09 | +23.87 | +131.01% | 2 | 1 | 195.00 | 0.19 | 0.00 | - | 1 | 36 |
| 36.60 | +0.87 | +2.43% | 3 | 13 | 200.00 | 0.03 | -0.01 | -25.00% | 1 | 94 |
| 33.40 | +4.61 | +16.01% | 19 | 5 | 205.00 | 0.04 | -0.01 | -20.00% | 1 | 51 |
| 30.00 | +30.00 | - | 14 | 0 | 207.50 | 0.04 | +0.04 | - | 1 | 1 |
| 27.40 | +1.36 | +5.22% | 27 | 17 | 210.00 | 0.06 | -0.05 | -45.45% | 3 | 86 |
| 28.20 | +28.20 | - | 3 | 0 | 212.50 | 0.05 | -0.05 | -50.00% | 10 | 72 |
| 20.77 | +0.92 | +4.63% | 7 | 39 | 215.00 | 0.05 | -0.09 | -64.29% | 63 | 137 |
| 20.90 | +1.65 | +8.57% | 3 | 1 | 217.50 | 0.09 | -0.10 | -52.63% | 52 | 57 |
| 16.87 | +4.06 | +31.69% | 17 | 82 | 220.00 | 0.12 | -0.18 | -60.00% | 94 | 214 |
| 17.94 | +17.94 | - | 1 | 8 | 222.50 | 0.19 | -0.50 | -72.46% | 110 | 112 |
| 11.70 | +3.15 | +36.84% | 7 | 217 | 225.00 | 0.30 | -0.72 | -70.59% | 120 | 246 |
| 13.92 | +6.97 | +100.29% | 6 | 11 | 227.50 | 0.58 | -1.17 | -66.86% | 107 | 128 |
| 9.15 | +2.93 | +47.11% | 25 | 267 | 230.00 | 0.91 | -0.99 | -52.11% | 127 | 217 |
| 5.35 | +0.76 | +16.56% | 125 | 247 | 232.50 | 1.56 | -2.14 | -57.84% | 106 | 181 |
| 4.05 | +1.29 | +46.74% | 334 | 513 | 235.00 | 2.62 | -1.61 | -38.06% | 283 | 153 |
| 2.82 | +0.90 | +46.88% | 371 | 265 | 237.50 | 3.85 | -1.55 | -28.70% | 334 | 108 |
| 1.88 | +0.54 | +40.30% | 810 | 354 | 240.00 | 5.55 | -2.90 | -34.32% | 295 | 162 |
| 1.37 | +0.52 | +61.18% | 455 | 296 | 242.50 | 7.20 | -4.01 | -35.77% | 314 | 34 |
| 0.78 | -0.02 | -2.50% | 510 | 339 | 245.00 | 8.95 | -2.37 | -20.94% | 8 | 132 |
| 0.50 | +0.14 | +38.89% | 48 | 158 | 247.50 | 11.00 | -2.25 | -16.98% | 13 | 14 |
| 0.34 | +0.06 | +21.43% | 124 | 232 | 250.00 | 10.14 | -6.59 | -39.39% | 5 | 25 |
| 0.21 | -0.03 | -12.50% | 94 | 68 | 252.50 | 12.03 | 0.00 | - | - | 0 |
| 0.13 | -0.06 | -31.58% | 96 | 105 | 255.00 | 11.40 | 0.00 | - | - | 0 |
| 0.11 | -0.02 | -15.38% | 80 | 93 | 257.50 | 20.50 | +20.50 | - | - | 7 |
| 0.09 | +0.02 | +28.57% | 58 | 73 | 260.00 | 19.60 | 0.00 | - | - | 1 |
| 0.10 | -0.07 | -41.18% | 2 | 21 | 262.50 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 1 | 80 | 265.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 22 | 1 | 267.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 10 | 24 | 270.00 | - | - | - | - | - |
| 0.07 | +0.07 | - | - | 3 | 272.50 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 1 | 16 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 51 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 7 | 285.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 5 | 4 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 3 | 295.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 6 | 315.00 | - | - | - | - | - |
