Deutsche Märkte öffnen in 4 Stunden 12 Minuten
Nikkei 225
27.429,59 -3,81 (-0,01%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.080,50 -911,29 (-4,14%) CMC Crypto 200
518,77 -19,10 (-3,55%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | - | 1 | 0 | 37.50 | 1.10 | 0.00 | - | 5 | 160 |
| 72.90 | 0.00 | - | 1 | 101 | 40.00 | 1.71 | 0.00 | - | 1 | 91 |
| 58.70 | 0.00 | - | 1 | 6 | 42.50 | 1.96 | 0.00 | - | 1 | 123 |
| 58.05 | 0.00 | - | 2 | 5 | 45.00 | 3.10 | 0.00 | - | 5 | 95 |
| - | - | - | - | - | 47.50 | 2.51 | 0.00 | - | 1 | 16 |
| 62.97 | -0.98 | -1.53% | 2 | 6 | 50.00 | 2.37 | 0.00 | - | 88 | 2,704 |
| 58.37 | 0.00 | - | 2 | 6 | 55.00 | 3.16 | 0.00 | - | 3 | 37 |
| 53.61 | 0.00 | - | 1 | 5 | 60.00 | 3.90 | +0.05 | +1.30% | 10 | 107 |
| 55.17 | 0.00 | - | 1 | 54 | 65.00 | 4.90 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 67.50 | 5.30 | 0.00 | - | 2 | 6 |
| 49.40 | -1.95 | -3.80% | 1 | 56 | 70.00 | 5.57 | -0.43 | -7.17% | 1 | 99 |
| - | - | - | - | - | 72.50 | 6.20 | 0.00 | - | 6 | 78 |
| 45.65 | -2.11 | -4.42% | 1 | 48 | 75.00 | 8.00 | 0.00 | - | 1 | 42 |
| 22.10 | 0.00 | - | - | 1 | 77.50 | 7.70 | +0.40 | +5.48% | 1 | 401 |
| 43.10 | 0.00 | - | 2 | 129 | 80.00 | 8.05 | +0.30 | +3.87% | 1 | 50 |
| 40.76 | 0.00 | - | 5 | 6 | 82.50 | 8.90 | 0.00 | - | 3 | 88 |
| 39.95 | -2.63 | -6.18% | 5 | 108 | 85.00 | 9.40 | 0.00 | - | 10 | 265 |
| 42.61 | 0.00 | - | 3 | 29 | 87.50 | 13.50 | 0.00 | - | 7 | 50 |
| 39.12 | 0.00 | - | 1 | 53 | 90.00 | 11.35 | 0.00 | - | 1 | 80 |
| 34.50 | 0.00 | - | 1 | 3 | 92.50 | 17.70 | 0.00 | - | 19 | 134 |
| 37.57 | 0.00 | - | 3 | 25 | 95.00 | 13.35 | 0.00 | - | 1 | 68 |
| 33.45 | +0.55 | +1.67% | 1 | 4 | 97.50 | 15.30 | 0.00 | - | 38 | 43 |
| 33.00 | 0.00 | - | 1 | 29 | 100.00 | 17.30 | 0.00 | - | 3 | 174 |
| 30.00 | 0.00 | - | 1 | 68 | 105.00 | 18.63 | 0.00 | - | 15 | 52 |
| 25.40 | 0.00 | - | 10 | 115 | 110.00 | 19.68 | 0.00 | - | 1 | 29 |
| 24.60 | 0.00 | - | 5 | 71 | 115.00 | 21.80 | 0.00 | - | 11 | 23 |
| 21.70 | -1.80 | -7.66% | 3 | 136 | 120.00 | 24.15 | -3.85 | -13.75% | 1 | 243 |
| 19.72 | -3.08 | -13.51% | 3 | 56 | 125.00 | 29.53 | 0.00 | - | 2 | 226 |
| 19.50 | 0.00 | - | 2 | 59 | 130.00 | 35.84 | 0.00 | - | 1 | 16 |
| 16.36 | -0.69 | -4.05% | 47 | 1,243 | 135.00 | 35.35 | 0.00 | - | 16 | 33 |
| 14.46 | -0.89 | -5.80% | 10 | 74 | 140.00 | 38.65 | 0.00 | - | 2 | 2 |
| 15.83 | 0.00 | - | 11 | 140 | 145.00 | 45.20 | 0.00 | - | 51 | 54 |
| 14.00 | 0.00 | - | 9 | 113 | 150.00 | - | - | - | - | - |
| 10.85 | 0.00 | - | 1 | 10 | 155.00 | 54.35 | 0.00 | - | 4 | 4 |
| 10.46 | 0.00 | - | 1 | 6 | 160.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 4 | 144 | 165.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 3 | 170.00 | - | - | - | - | - |
