Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.10 | 0.00 | - | 6 | 34 | 37.50 | 0.02 | 0.00 | - | 82 | 256 |
| 174.54 | 0.00 | - | 100 | 0 | 40.00 | 0.10 | 0.00 | - | 1 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.05 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 23 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.11 | 0.00 | - | 15 | 2,712 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 69 |
| 128.00 | 0.00 | - | 1 | 7 | 60.00 | 0.07 | 0.00 | - | 1 | 211 |
| 136.95 | 0.00 | - | 1 | 65 | 65.00 | 0.14 | 0.00 | - | 2 | 233 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 20 |
| 147.02 | 0.00 | - | 1 | 79 | 70.00 | 0.10 | 0.00 | - | 1 | 241 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.10 | 0.00 | - | 1 | 132 |
| 143.51 | 0.00 | - | 1 | 94 | 75.00 | 0.29 | 0.00 | - | 2 | 229 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.10 | 0.00 | - | 1 | 695 |
| 125.10 | 0.00 | - | 3 | 150 | 80.00 | 0.33 | 0.00 | - | 3 | 2,069 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.27 | 0.00 | - | 2 | 257 |
| 163.50 | 0.00 | - | 5 | 104 | 85.00 | 0.32 | 0.00 | - | 1 | 1,342 |
| 131.93 | 0.00 | - | 1 | 25 | 87.50 | 0.46 | 0.00 | - | 1 | 189 |
| 148.30 | 0.00 | - | 1 | 52 | 90.00 | 0.15 | 0.00 | - | 1 | 267 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.27 | 0.00 | - | 2 | 363 |
| 118.55 | 0.00 | - | 1 | 211 | 95.00 | 0.28 | 0.00 | - | 2 | 301 |
| 141.90 | 0.00 | - | 1 | 27 | 97.50 | 0.25 | 0.00 | - | 2 | 452 |
| 110.82 | 0.00 | - | 1 | 591 | 100.00 | 0.42 | 0.00 | - | 1 | 910 |
| 135.88 | 0.00 | - | 8 | 48 | 105.00 | 0.48 | 0.00 | - | 1 | 706 |
| 126.35 | 0.00 | - | 10 | 107 | 110.00 | 0.41 | 0.00 | - | 1 | 1,261 |
| 123.98 | 0.00 | - | 3 | 211 | 115.00 | 0.74 | 0.00 | - | 2 | 789 |
| 100.57 | 0.00 | - | 3 | 444 | 120.00 | 0.88 | 0.00 | - | 2 | 1,441 |
| 99.00 | 0.00 | - | 1 | 126 | 125.00 | 1.30 | 0.00 | - | 1 | 2,675 |
| 87.00 | 0.00 | - | 1 | 360 | 130.00 | 0.88 | 0.00 | - | 1 | 1,430 |
| 75.60 | 0.00 | - | 2 | 1,987 | 135.00 | 2.05 | 0.00 | - | 5 | 1,672 |
| 70.80 | -10.20 | -12.59% | 4 | 1,337 | 140.00 | 2.17 | 0.00 | - | 3 | 1,612 |
| 66.40 | +1.96 | +3.04% | 1 | 959 | 145.00 | 2.80 | 0.00 | - | 13 | 712 |
| 62.00 | 0.00 | - | 1 | 638 | 150.00 | 3.50 | -0.10 | -2.78% | 1 | 1,843 |
| 70.75 | 0.00 | - | 2 | 478 | 155.00 | 2.45 | 0.00 | - | 1 | 413 |
| 52.20 | 0.00 | - | 2 | 1,070 | 160.00 | 3.80 | 0.00 | - | 2 | 1,401 |
| 47.91 | 0.00 | - | 2 | 1,133 | 165.00 | 5.90 | 0.00 | - | 37 | 784 |
| 54.32 | 0.00 | - | 1 | 574 | 170.00 | 6.85 | -0.65 | -8.67% | 2 | 534 |
| 48.05 | 0.00 | - | 5 | 756 | 175.00 | 6.62 | 0.00 | - | 7 | 1,014 |
| 39.70 | -1.90 | -4.57% | 1 | 1,486 | 180.00 | 9.75 | 0.00 | - | 10 | 1,402 |
| 37.92 | 0.00 | - | 1 | 365 | 185.00 | 11.48 | +0.28 | +2.50% | 30 | 483 |
| 32.51 | -11.21 | -25.64% | 15 | 1,079 | 190.00 | 13.90 | 0.00 | - | 19 | 752 |
| 31.46 | 0.00 | - | 1 | 738 | 195.00 | 15.43 | +0.58 | +3.91% | 10 | 367 |
| 27.50 | +1.80 | +7.00% | 16 | 789 | 200.00 | 18.10 | +0.35 | +1.97% | 19 | 1,392 |
| 23.05 | +0.05 | +0.22% | 8 | 653 | 210.00 | 23.37 | +1.27 | +5.75% | 4 | 472 |
| 18.45 | +0.45 | +2.50% | 20 | 1,466 | 220.00 | 28.56 | +0.21 | +0.74% | 16 | 1,389 |
| 14.69 | -0.06 | -0.41% | 3 | 548 | 230.00 | 34.30 | 0.00 | - | 6 | 788 |
| 12.03 | +1.03 | +9.36% | 2 | 1,117 | 240.00 | 45.11 | 0.00 | - | 2 | 67 |
| 9.62 | -0.08 | -0.82% | 27 | 1,540 | 250.00 | 26.65 | 0.00 | - | 13 | 113 |
| 7.45 | -0.52 | -6.52% | 6 | 913 | 260.00 | 60.00 | 0.00 | - | 5 | 163 |
| 5.70 | -0.10 | -1.72% | 2 | 545 | 270.00 | 54.80 | 0.00 | - | 2 | 25 |
| 4.42 | -0.43 | -8.87% | 3 | 1,065 | 280.00 | 72.85 | 0.00 | - | 1 | 2 |
| 3.65 | 0.00 | - | 3 | 500 | 290.00 | 50.50 | 0.00 | - | 2 | 9 |
| 2.55 | -0.35 | -12.07% | 48 | 1,130 | 300.00 | 58.50 | 0.00 | - | 2 | 0 |
| 2.46 | 0.00 | - | 8 | 207 | 310.00 | - | - | - | - | - |
| 1.66 | -1.44 | -46.45% | 8 | 130 | 320.00 | - | - | - | - | - |
| 1.18 | -0.07 | -5.60% | 2 | 438 | 330.00 | - | - | - | - | - |
| 1.02 | -0.18 | -15.00% | 1 | 216 | 340.00 | - | - | - | - | - |
| 0.77 | +0.05 | +6.94% | 1 | 365 | 350.00 | - | - | - | - | - |
