AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.40 | -3.60 | -3.56% | 30 | 37 | 37.50 | 0.50 | 0.00 | - | 2 | 152 |
| 87.50 | 0.00 | - | 2 | 103 | 40.00 | 0.73 | 0.00 | - | 2 | 102 |
| 79.75 | 0.00 | - | 1 | 5 | 42.50 | 0.93 | 0.00 | - | 7 | 133 |
| 58.05 | 0.00 | - | 2 | 5 | 45.00 | 1.01 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 47.50 | 1.88 | 0.00 | - | 3 | 18 |
| 62.97 | 0.00 | - | 2 | 8 | 50.00 | 1.08 | 0.00 | - | 3 | 2,709 |
| 63.00 | 0.00 | - | 2 | 7 | 55.00 | 1.45 | 0.00 | - | 1 | 68 |
| 63.83 | 0.00 | - | 2 | 7 | 60.00 | 2.33 | 0.00 | - | 3 | 111 |
| 72.92 | 0.00 | - | 2 | 65 | 65.00 | 2.36 | 0.00 | - | 3 | 248 |
| - | - | - | - | - | 67.50 | 2.50 | 0.00 | - | 2 | 10 |
| 70.02 | 0.00 | - | 1 | 80 | 70.00 | 3.25 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 72.50 | 3.80 | 0.00 | - | 2 | 80 |
| 65.13 | 0.00 | - | 1 | 70 | 75.00 | 3.80 | 0.00 | - | 69 | 110 |
| 22.10 | 0.00 | - | - | 1 | 77.50 | 4.30 | 0.00 | - | 2 | 646 |
| 62.38 | 0.00 | - | 2 | 136 | 80.00 | 4.30 | 0.00 | - | 2 | 2,051 |
| 40.76 | 0.00 | - | 5 | 6 | 82.50 | 5.10 | 0.00 | - | 26 | 136 |
| 38.65 | 0.00 | - | 1 | 113 | 85.00 | 5.10 | 0.00 | - | 5 | 891 |
| 42.61 | 0.00 | - | 3 | 29 | 87.50 | 9.70 | 0.00 | - | 54 | 60 |
| 56.90 | 0.00 | - | 6 | 50 | 90.00 | 6.05 | -0.20 | -3.20% | 1 | 196 |
| 52.11 | -3.06 | -5.55% | 6 | 5 | 92.50 | 6.75 | 0.00 | - | 2 | 133 |
| 52.00 | 0.00 | - | 3 | 26 | 95.00 | 7.15 | -0.10 | -1.38% | 2 | 216 |
| 51.73 | 0.00 | - | 3 | 8 | 97.50 | 8.55 | 0.00 | - | 1 | 45 |
| 48.50 | 0.00 | - | 2 | 42 | 100.00 | 8.20 | 0.00 | - | 11 | 661 |
| 44.03 | -3.68 | -7.71% | 1 | 55 | 105.00 | 9.70 | 0.00 | - | 2 | 343 |
| 41.20 | 0.00 | - | 1 | 125 | 110.00 | 11.44 | 0.00 | - | 10 | 146 |
| 38.16 | 0.00 | - | 1 | 211 | 115.00 | 12.90 | -0.45 | -3.37% | 7 | 341 |
| 36.04 | 0.00 | - | 12 | 430 | 120.00 | 14.70 | +0.05 | +0.34% | 7 | 1,320 |
| 32.20 | -0.55 | -1.68% | 2 | 101 | 125.00 | 16.70 | 0.00 | - | 122 | 396 |
| 29.20 | 0.00 | - | 20 | 150 | 130.00 | 19.52 | 0.00 | - | 8 | 286 |
| 27.39 | +1.52 | +5.88% | 2 | 2,195 | 135.00 | 21.10 | 0.00 | - | 5 | 47 |
| 25.17 | -0.33 | -1.29% | 19 | 492 | 140.00 | 24.75 | 0.00 | - | 2 | 64 |
| 22.50 | -1.40 | -5.86% | 12 | 727 | 145.00 | 26.50 | 0.00 | - | 3 | 55 |
| 20.25 | -0.85 | -4.03% | 7 | 219 | 150.00 | 27.92 | 0.00 | - | 1 | 37 |
| 21.50 | 0.00 | - | 3 | 70 | 155.00 | 54.35 | 0.00 | - | 4 | 4 |
| 18.35 | 0.00 | - | 3 | 152 | 160.00 | - | - | - | - | - |
| 16.35 | 0.00 | - | 9 | 328 | 165.00 | - | - | - | - | - |
| 13.80 | -2.80 | -16.87% | 1 | 145 | 170.00 | - | - | - | - | - |
| 12.25 | -0.80 | -6.13% | 7 | 176 | 175.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 1 | 83 | 180.00 | 49.67 | 0.00 | - | 1 | 1 |
| 11.15 | 0.00 | - | 51 | 82 | 185.00 | 59.15 | 0.00 | - | 20 | 0 |
| 10.71 | 0.00 | - | 21 | 21 | 190.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 17 | 195.00 | 62.10 | -0.80 | -1.27% | 50 | 60 |
