Deutsche Märkte öffnen in 2 Stunden 5 Minuten
Nikkei 225
38.159,85 -675,25 (-1,74%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.306,94 -702,25 (-1,19%) CMC Crypto 200
1.297,64 -67,49 (-4,94%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.62 | 0.00 | - | 1 | 40 | 37.50 | 0.05 | 0.00 | - | 1 | 204 |
| 163.50 | 0.00 | - | 2 | 0 | 40.00 | 0.10 | 0.00 | - | 2 | 0 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 0 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.15 | 0.00 | - | 2 | 0 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 0 |
| 128.00 | 0.00 | - | 2 | 7 | 60.00 | 0.31 | 0.00 | - | 2 | 0 |
| 136.95 | 0.00 | - | 2 | 0 | 65.00 | 0.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 0 |
| 132.75 | 0.00 | - | 2 | 0 | 70.00 | 0.22 | 0.00 | - | 2 | 0 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.26 | 0.00 | - | 2 | 0 |
| 128.37 | 0.00 | - | 1 | 94 | 75.00 | 0.29 | 0.00 | - | 2 | 0 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.38 | 0.00 | - | 2 | 0 |
| 128.20 | 0.00 | - | 3 | 0 | 80.00 | 0.34 | 0.00 | - | 1 | 0 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.45 | 0.00 | - | 1 | 0 |
| 107.50 | 0.00 | - | 5 | 106 | 85.00 | 0.39 | 0.00 | - | 6 | 0 |
| 55.95 | 0.00 | - | 1 | 25 | 87.50 | 0.61 | 0.00 | - | 15 | 190 |
| 117.30 | 0.00 | - | 1 | 0 | 90.00 | 0.75 | 0.00 | - | 74 | 269 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.75 | 0.00 | - | 2 | 0 |
| 118.55 | 0.00 | - | 1 | 0 | 95.00 | 0.91 | 0.00 | - | 1 | 0 |
| 82.21 | 0.00 | - | 11 | 27 | 97.50 | 0.68 | 0.00 | - | 16 | 472 |
| 111.05 | 0.00 | - | 1 | 0 | 100.00 | 0.70 | 0.00 | - | 5 | 0 |
| 101.67 | 0.00 | - | 10 | 57 | 105.00 | 1.02 | 0.00 | - | 5 | 0 |
| 102.00 | 0.00 | - | 1 | 108 | 110.00 | 0.97 | 0.00 | - | 5 | 0 |
| 102.00 | 0.00 | - | 1 | 211 | 115.00 | 1.41 | 0.00 | - | 4 | 0 |
| 85.77 | 0.00 | - | 20 | 0 | 120.00 | 1.45 | 0.00 | - | 8 | 0 |
| 84.25 | 0.00 | - | 5 | 0 | 125.00 | 1.83 | 0.00 | - | 10 | 0 |
| 73.40 | 0.00 | - | 1 | 0 | 130.00 | 2.10 | 0.00 | - | 3 | 0 |
| 80.75 | 0.00 | - | 1 | 0 | 135.00 | 2.54 | 0.00 | - | 1 | 0 |
| 76.15 | 0.00 | - | 1 | 0 | 140.00 | 3.10 | 0.00 | - | 3 | 0 |
| 71.00 | 0.00 | - | 3 | 0 | 145.00 | 3.65 | 0.00 | - | 1 | 0 |
| 67.03 | 0.00 | - | 3 | 0 | 150.00 | 4.30 | 0.00 | - | 5 | 0 |
| 50.38 | 0.00 | - | 1 | 0 | 155.00 | 7.00 | 0.00 | - | 1 | 0 |
| 60.10 | 0.00 | - | 1 | 0 | 160.00 | 6.25 | 0.00 | - | 3 | 0 |
| 55.36 | 0.00 | - | 20 | 0 | 165.00 | 7.35 | 0.00 | - | 1 | 0 |
| 39.30 | 0.00 | - | 5 | 0 | 170.00 | 8.25 | 0.00 | - | 25 | 0 |
| 39.61 | 0.00 | - | 2 | 0 | 175.00 | 10.05 | 0.00 | - | 14 | 0 |
| 43.96 | 0.00 | - | 8 | 0 | 180.00 | 11.45 | 0.00 | - | 13 | 0 |
| 38.85 | 0.00 | - | 11 | 0 | 185.00 | 13.25 | 0.00 | - | 12 | 0 |
| 31.05 | 0.00 | - | 1 | 0 | 190.00 | 14.86 | 0.00 | - | 28 | 0 |
| 36.51 | 0.00 | - | 2 | 0 | 195.00 | 17.05 | 0.00 | - | 11 | 0 |
| 32.72 | 0.00 | - | 1 | 0 | 200.00 | 19.30 | 0.00 | - | 21 | 0 |
| 27.95 | 0.00 | - | 67 | 0 | 210.00 | 23.90 | 0.00 | - | 20 | 0 |
| 24.39 | 0.00 | - | 11 | 0 | 220.00 | 29.05 | 0.00 | - | 5 | 0 |
| 18.01 | 0.00 | - | 11 | 0 | 230.00 | 35.41 | 0.00 | - | 7 | 0 |
| 15.28 | 0.00 | - | 11 | 0 | 240.00 | 75.50 | 0.00 | - | - | 0 |
| 14.14 | 0.00 | - | 11 | 0 | 250.00 | 57.60 | 0.00 | - | 3 | 18 |
| 10.65 | 0.00 | - | 38 | 0 | 260.00 | 64.55 | 0.00 | - | 3 | 14 |
| 9.27 | 0.00 | - | 1 | 0 | 270.00 | 64.70 | 0.00 | - | 6 | 0 |
| 7.75 | 0.00 | - | 2 | 0 | 280.00 | 72.39 | 0.00 | - | - | 1 |
| 6.40 | 0.00 | - | 16 | 0 | 290.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 2 | 0 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 3.87 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
