Deutsche Märkte geschlossen
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
54.002,43 -1.432,71 (-2,58%) CMC Crypto 200
1.215,92 -45,26 (-3,59%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Calls
12. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 13 | 18 |
| - | - | - | - | - | 170.00 | 0.11 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 6 | 41 |
| 57.41 | 0.00 | - | 2 | 3 | 180.00 | 0.06 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 185.00 | 0.08 | 0.00 | - | 1 | 8 |
| 48.65 | 0.00 | - | 1 | 1 | 190.00 | 0.08 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 195.00 | 0.28 | +0.16 | +133.33% | 1 | 27 |
| 45.00 | 0.00 | - | 9 | 9 | 200.00 | 0.07 | 0.00 | - | 3 | 0 |
| 24.94 | 0.00 | - | 1 | 0 | 205.00 | 0.03 | -0.03 | -50.00% | 2 | 68 |
| 34.56 | +10.81 | +45.52% | 15 | 17 | 210.00 | 0.06 | -0.02 | -25.00% | 5 | 518 |
| - | - | - | - | - | 212.50 | 0.20 | 0.00 | - | 19 | 0 |
| 29.61 | +5.34 | +22.00% | 10 | 43 | 215.00 | 0.07 | -0.03 | -30.00% | 22 | 0 |
| - | - | - | - | - | 217.50 | 0.10 | -0.11 | -52.38% | 30 | 45 |
| 18.67 | 0.00 | - | 15 | 39 | 220.00 | 0.15 | -0.09 | -37.50% | 73 | 0 |
| - | - | - | - | - | 222.50 | 0.18 | -0.30 | -62.50% | 82 | 152 |
| 20.13 | +4.04 | +25.11% | 2 | 45 | 225.00 | 0.35 | -0.29 | -45.31% | 91 | 0 |
| 14.50 | 0.00 | - | 6 | 0 | 227.50 | 0.47 | -0.31 | -39.74% | 84 | 161 |
| 14.78 | +4.99 | +50.97% | 1 | 0 | 230.00 | 0.69 | -0.42 | -37.84% | 74 | 432 |
| 11.00 | +1.70 | +18.28% | 13 | 0 | 232.50 | 1.05 | -0.45 | -30.00% | 121 | 0 |
| 11.10 | +2.75 | +32.93% | 9 | 168 | 235.00 | 1.83 | -0.48 | -20.78% | 140 | 362 |
| 7.67 | +1.07 | +16.21% | 37 | 439 | 237.50 | 1.97 | -1.23 | -38.44% | 83 | 0 |
| 5.85 | +0.55 | +10.38% | 91 | 664 | 240.00 | 3.60 | -0.52 | -12.62% | 131 | 0 |
| 4.45 | +0.33 | +8.01% | 140 | 256 | 242.50 | 4.60 | -0.79 | -14.66% | 46 | 42 |
| 3.95 | +0.95 | +31.67% | 164 | 311 | 245.00 | 4.95 | -2.30 | -31.72% | 88 | 0 |
| 2.66 | +0.41 | +18.22% | 98 | 0 | 247.50 | 7.60 | -1.35 | -15.08% | 31 | 4 |
| 2.18 | +0.48 | +28.24% | 215 | 465 | 250.00 | 13.03 | 0.00 | - | 20 | 34 |
| 1.46 | +0.47 | +47.47% | 57 | 48 | 252.50 | - | - | - | - | - |
| 0.96 | +0.17 | +21.52% | 33 | 119 | 255.00 | 11.45 | -3.35 | -22.64% | 10 | 10 |
| 0.63 | +0.16 | +34.04% | 13 | 0 | 257.50 | - | - | - | - | - |
| 0.45 | +0.05 | +12.50% | 16 | 105 | 260.00 | - | - | - | - | - |
| 0.22 | +0.04 | +22.22% | 13 | 0 | 265.00 | - | - | - | - | - |
| 0.15 | +0.04 | +36.36% | 3 | 0 | 270.00 | 38.30 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 22 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 69 | 280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 21 | 285.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 186 | 0 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 37 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 305.00 | - | - | - | - | - |
