Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,40 -5,50 (-0,24%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
55.915,78 -3.756,91 (-6,30%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.19 | 0.00 | - | 5 | 29 |
| 91.39 | 0.00 | - | - | 1 | 75.00 | 0.30 | 0.00 | - | 2 | 15 |
| 76.20 | 0.00 | - | 2 | 3 | 80.00 | 0.15 | 0.00 | - | 2 | 61 |
| 126.31 | 0.00 | - | 2 | 13 | 85.00 | 0.22 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 90.00 | 0.21 | 0.00 | - | 2 | 123 |
| 76.94 | 0.00 | - | 1 | 10 | 95.00 | 0.19 | -0.02 | -9.52% | 10 | 51 |
| 113.90 | 0.00 | - | 1 | 12 | 100.00 | 0.25 | 0.00 | - | 2 | 251 |
| 50.50 | 0.00 | - | 4 | 18 | 105.00 | 0.30 | 0.00 | - | 1 | 47 |
| 93.33 | 0.00 | - | 1 | 5 | 110.00 | 0.35 | 0.00 | - | 9 | 93 |
| 101.99 | 0.00 | - | 1 | 6 | 115.00 | 0.55 | 0.00 | - | 10 | 236 |
| 77.63 | 0.00 | - | 7 | 7 | 120.00 | 0.85 | 0.00 | - | 1 | 330 |
| 92.62 | 0.00 | - | 1 | 11 | 125.00 | 0.95 | 0.00 | - | 1 | 222 |
| 56.55 | 0.00 | - | 5 | 31 | 130.00 | 0.93 | 0.00 | - | 1 | 329 |
| 73.89 | 0.00 | - | 1 | 18 | 135.00 | 1.79 | 0.00 | - | 47 | 398 |
| 57.92 | 0.00 | - | 1 | 51 | 140.00 | 1.80 | 0.00 | - | 10 | 1,056 |
| 48.97 | 0.00 | - | 1 | 59 | 145.00 | 1.79 | 0.00 | - | 1 | 870 |
| 47.81 | 0.00 | - | 2 | 54 | 150.00 | 3.10 | 0.00 | - | 1 | 1,400 |
| 51.25 | 0.00 | - | 1 | 143 | 155.00 | 4.40 | 0.00 | - | 7 | 169 |
| 50.78 | 0.00 | - | 1 | 76 | 160.00 | 5.05 | 0.00 | - | 95 | 575 |
| 45.82 | 0.00 | - | 1 | 701 | 165.00 | 5.60 | 0.00 | - | 2 | 93 |
| 35.81 | 0.00 | - | 1 | 97 | 170.00 | 5.30 | 0.00 | - | 1 | 377 |
| 37.22 | 0.00 | - | 1 | 195 | 175.00 | 6.85 | 0.00 | - | 1 | 441 |
| 34.22 | +0.52 | +1.54% | 2 | 286 | 180.00 | 8.25 | 0.00 | - | 15 | 291 |
| 26.10 | 0.00 | - | 2 | 123 | 185.00 | 9.75 | 0.00 | - | 7 | 224 |
| 20.07 | 0.00 | - | 3 | 193 | 190.00 | 12.95 | +1.35 | +11.64% | 35 | 243 |
| 23.25 | -2.25 | -8.82% | 1 | 269 | 195.00 | 14.80 | +1.10 | +8.03% | 8 | 567 |
| 21.25 | -2.10 | -8.99% | 26 | 422 | 200.00 | 17.65 | +2.40 | +15.74% | 41 | 712 |
| 16.70 | -1.45 | -7.99% | 21 | 1,601 | 210.00 | 22.55 | +2.26 | +11.14% | 9 | 536 |
| 12.98 | -1.12 | -7.94% | 43 | 1,198 | 220.00 | 23.86 | 0.00 | - | 1 | 192 |
| 10.67 | 0.00 | - | 43 | 1,202 | 230.00 | 28.70 | 0.00 | - | 3 | 10 |
| 7.22 | -0.88 | -10.86% | 3 | 1,352 | 240.00 | 34.81 | 0.00 | - | 1 | 11 |
| 5.85 | 0.00 | - | 2 | 245 | 250.00 | 54.40 | 0.00 | - | 1 | 7 |
| 4.55 | 0.00 | - | 29 | 368 | 260.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 11 | 1,137 | 270.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 6 | 25 | 280.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 13 | 23 | 290.00 | - | - | - | - | - |
| 1.16 | -0.15 | -11.45% | 47 | 360 | 300.00 | - | - | - | - | - |
| 0.93 | +0.02 | +2.20% | 5 | 706 | 310.00 | - | - | - | - | - |
