Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.144,08 +788,22 (+1,95%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.90 | 0.00 | - | 1 | 45 | 37.50 | 0.17 | -0.05 | -22.73% | 2 | 201 |
| 108.70 | 0.00 | - | 1 | 104 | 40.00 | 0.15 | 0.00 | - | 2 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 2 | 185 |
| 105.35 | 0.00 | - | 1 | 4 | 45.00 | 0.24 | 0.00 | - | 2 | 162 |
| - | - | - | - | - | 47.50 | 0.24 | 0.00 | - | 2 | 27 |
| 62.97 | 0.00 | - | 2 | 8 | 50.00 | 0.37 | 0.00 | - | 2 | 2,708 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.46 | 0.00 | - | 2 | 70 |
| 82.05 | 0.00 | - | 1 | 7 | 60.00 | 0.64 | 0.00 | - | 10 | 199 |
| 72.92 | 0.00 | - | 2 | 65 | 65.00 | 0.88 | 0.00 | - | 2 | 208 |
| - | - | - | - | - | 67.50 | 0.85 | 0.00 | - | 2 | 11 |
| 80.88 | 0.00 | - | 3 | 80 | 70.00 | 1.06 | 0.00 | - | 2 | 243 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 1.14 | 0.00 | - | 2 | 128 |
| 70.63 | 0.00 | - | 2 | 95 | 75.00 | 2.17 | 0.00 | - | 20 | 195 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 1.59 | 0.00 | - | 2 | 693 |
| 76.13 | 0.00 | - | 1 | 144 | 80.00 | 1.72 | 0.00 | - | 1 | 2,062 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 2.10 | 0.00 | - | 2 | 259 |
| 68.60 | +6.95 | +11.27% | 4 | 99 | 85.00 | 2.23 | 0.00 | - | 18 | 1,403 |
| 55.95 | 0.00 | - | 1 | 25 | 87.50 | 2.42 | 0.00 | - | 200 | 156 |
| 63.20 | 0.00 | - | 1 | 54 | 90.00 | 2.73 | 0.00 | - | 2 | 189 |
| 65.71 | 0.00 | - | 1 | 14 | 92.50 | 3.05 | 0.00 | - | 2 | 151 |
| 59.80 | 0.00 | - | 1 | 204 | 95.00 | 3.38 | 0.00 | - | 3 | 260 |
| 57.58 | 0.00 | - | 11 | 28 | 97.50 | 3.65 | 0.00 | - | 9 | 106 |
| 59.20 | 0.00 | - | 2 | 241 | 100.00 | 4.00 | 0.00 | - | 6 | 808 |
| 51.02 | 0.00 | - | 1 | 59 | 105.00 | 4.80 | -0.26 | -5.14% | 2 | 645 |
| 50.43 | 0.00 | - | 24 | 114 | 110.00 | 5.79 | 0.00 | - | 3 | 1,252 |
| 50.50 | 0.00 | - | 1 | 221 | 115.00 | 6.95 | 0.00 | - | 6 | 642 |
| 39.30 | 0.00 | - | 31 | 459 | 120.00 | 8.05 | +0.30 | +3.87% | 112 | 1,734 |
| 37.25 | 0.00 | - | 4 | 107 | 125.00 | 10.10 | 0.00 | - | 1 | 1,236 |
| 34.90 | 0.00 | - | 1 | 423 | 130.00 | 11.05 | -0.62 | -5.31% | 1 | 1,486 |
| 30.90 | -3.35 | -9.78% | 1 | 2,126 | 135.00 | 12.80 | -0.75 | -5.54% | 2 | 717 |
| 28.64 | +0.92 | +3.32% | 17 | 1,580 | 140.00 | 14.91 | -0.68 | -4.36% | 3 | 1,022 |
| 24.50 | 0.00 | - | 1 | 997 | 145.00 | 17.91 | 0.00 | - | 59 | 541 |
| 23.75 | +1.65 | +7.47% | 14 | 640 | 150.00 | 19.37 | +0.27 | +1.41% | 1 | 1,092 |
| 21.00 | -2.35 | -10.06% | 13 | 340 | 155.00 | 21.99 | 0.00 | - | 20 | 199 |
| 19.01 | +0.46 | +2.48% | 2 | 1,034 | 160.00 | 24.67 | 0.00 | - | 20 | 437 |
| 16.50 | 0.00 | - | 3 | 915 | 165.00 | 28.00 | 0.00 | - | 25 | 49 |
| 15.18 | +0.73 | +5.05% | 4 | 401 | 170.00 | 30.35 | 0.00 | - | 16 | 49 |
| 13.50 | +1.00 | +8.00% | 7 | 690 | 175.00 | 33.30 | 0.00 | - | 10 | 27 |
| 11.42 | -0.88 | -7.15% | 10 | 896 | 180.00 | 37.20 | 0.00 | - | 9 | 32 |
| 10.13 | -0.61 | -5.68% | 10 | 179 | 185.00 | 56.35 | 0.00 | - | 1 | 188 |
| 8.80 | -0.15 | -1.68% | 1 | 281 | 190.00 | 60.45 | 0.00 | - | 6 | 45 |
| 7.52 | 0.00 | - | 70 | 691 | 195.00 | 61.75 | 0.00 | - | 1 | 68 |
| 7.00 | 0.00 | - | 1 | 603 | 200.00 | 50.70 | 0.00 | - | 1 | 5 |
| 6.05 | 0.00 | - | 1 | 193 | 210.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 2 | 275 | 220.00 | 72.36 | 0.00 | - | - | 0 |
