Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,50 -5,40 (-0,23%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.453,20 -3.974,89 (-6,58%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.50 | 0.00 | - | 4 | 24 | 70.00 | 1.04 | 0.00 | - | 1 | 75 |
| 81.00 | 0.00 | - | - | 2 | 75.00 | 1.40 | 0.00 | - | 19 | 34 |
| 114.20 | 0.00 | - | 2 | 17 | 80.00 | 2.12 | 0.00 | - | 3 | 10 |
| 75.18 | 0.00 | - | 5 | 7 | 85.00 | 2.40 | 0.00 | - | 2 | 42 |
| 86.60 | 0.00 | - | 1 | 75 | 90.00 | 2.44 | 0.00 | - | 1 | 36 |
| 117.35 | 0.00 | - | 1 | 11 | 95.00 | 2.95 | 0.00 | - | 1 | 64 |
| 99.91 | 0.00 | - | 5 | 14 | 100.00 | 3.05 | 0.00 | - | 1 | 59 |
| 88.54 | 0.00 | - | 2 | 23 | 105.00 | 3.55 | 0.00 | - | 10 | 845 |
| 96.50 | 0.00 | - | 2 | 813 | 110.00 | 4.70 | 0.00 | - | 10 | 474 |
| 105.20 | 0.00 | - | 1 | 22 | 115.00 | 4.78 | 0.00 | - | 1 | 51 |
| 83.55 | 0.00 | - | 1 | 22 | 120.00 | 6.00 | 0.00 | - | 1 | 58 |
| 80.76 | 0.00 | - | 5 | 561 | 125.00 | 7.80 | 0.00 | - | 2 | 103 |
| 87.90 | 0.00 | - | 3 | 81 | 130.00 | 7.90 | 0.00 | - | 15 | 92 |
| 72.90 | 0.00 | - | 4 | 30 | 135.00 | 10.25 | 0.00 | - | 42 | 73 |
| 81.80 | 0.00 | - | 1 | 48 | 140.00 | 9.50 | 0.00 | - | 29 | 290 |
| 81.86 | 0.00 | - | 3 | 121 | 145.00 | 12.12 | 0.00 | - | 2 | 198 |
| 75.60 | 0.00 | - | 4 | 141 | 150.00 | 12.74 | -0.66 | -4.93% | 1 | 1,528 |
| 72.72 | 0.00 | - | 2 | 58 | 155.00 | 14.90 | 0.00 | - | 4 | 238 |
| 68.10 | 0.00 | - | 10 | 410 | 160.00 | 14.65 | 0.00 | - | 2 | 285 |
| 66.10 | 0.00 | - | 4 | 129 | 165.00 | 17.65 | 0.00 | - | 5 | 67 |
| 60.10 | +4.42 | +7.94% | 1 | 501 | 170.00 | 20.25 | 0.00 | - | 3 | 159 |
| 63.00 | 0.00 | - | 2 | 265 | 175.00 | 22.25 | 0.00 | - | 3 | 280 |
| 47.22 | 0.00 | - | 3 | 104 | 180.00 | 21.58 | 0.00 | - | 5 | 291 |
| 56.00 | +2.05 | +3.80% | 1 | 2,180 | 185.00 | 26.55 | 0.00 | - | 3 | 43 |
| 47.50 | 0.00 | - | 1 | 51 | 190.00 | 28.90 | 0.00 | - | 3 | 56 |
| 43.70 | 0.00 | - | 1 | 92 | 195.00 | 30.40 | 0.00 | - | 17 | 29 |
| 46.04 | -0.91 | -1.94% | 1 | 339 | 200.00 | 31.76 | +0.76 | +2.45% | 1 | 106 |
| 42.65 | 0.00 | - | 1 | 98 | 210.00 | 36.30 | 0.00 | - | 3 | 23 |
| 32.52 | 0.00 | - | 1 | 247 | 220.00 | 44.76 | 0.00 | - | 12 | 25 |
| 29.75 | 0.00 | - | 1 | 89 | 230.00 | 47.15 | 0.00 | - | 2 | 58 |
| 31.45 | 0.00 | - | 4 | 106 | 240.00 | 50.20 | 0.00 | - | 1 | 11 |
| 26.95 | -1.60 | -5.60% | 13 | 428 | 250.00 | 63.45 | 0.00 | - | 1 | 3 |
| 25.00 | -0.90 | -3.47% | 1 | 162 | 260.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 2 | 81 | 270.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 7 | 122 | 280.00 | - | - | - | - | - |
| 14.05 | 0.00 | - | 6 | 28 | 290.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 49 | 300.00 | 104.95 | 0.00 | - | 1 | 0 |
| 14.90 | 0.00 | - | 7 | 56 | 310.00 | - | - | - | - | - |
