Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,84-3,97 (-2,64%)
Ab 01:47PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
1. Dezember 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----90.000.090.00--0
-----95.000.050.00-10
46.000.00-20100.000.040.00-542
-----105.000.050.00-1219
37.770.00-20110.000.020.00-1219
16.850.00--2115.000.050.00-1631
40.000.00--0116.00-----
-----117.000.070.00-111
-----118.000.030.00-25
-----119.000.010.00-58
20.710.00--0120.000.040.00-11160
18.500.00--2121.000.30-0.02-6.25%21
-----122.000.080.00-1020
-----123.000.280.00-310
-----124.000.090.00-610
28.950.00-20125.000.020.00-22372
14.750.00--30126.000.050.00-1554
8.150.00--0127.000.100.00-651
-----128.000.050.00-1050
-----129.000.050.00-310
19.15-4.90-20.37%12130.000.03+0.01+50.00%589
-----131.000.030.00-4863
6.400.00-150132.000.03-0.01-25.00%11,174
16.15+1.68+11.61%210133.000.020.00-1293
22.100.00-625134.000.030.00-11123
16.310.00-331135.000.05+0.01+25.00%86189
12.27-3.53-22.34%115136.000.05+0.01+25.00%10184
11.40-3.10-21.38%17137.000.050.00-80153
13.850.00-24138.000.06+0.01+20.00%10165
12.450.00-240139.000.08+0.02+33.33%13586
8.67-2.98-25.58%1883140.000.10+0.03+42.86%25297
7.35-3.25-30.66%1152141.000.18+0.10+125.00%110139
6.09-3.71-37.86%2173142.000.24+0.17+242.86%213404
5.90-2.80-32.18%1369143.000.32+0.21+190.91%17219
5.18-2.82-35.25%193144.000.58+0.43+286.67%50155
2.71-3.82-58.50%26164145.000.73+0.52+247.62%71282
2.02-3.25-61.67%7214146.001.06+0.77+265.52%265419
1.71-2.89-62.83%67138147.001.52+1.09+253.49%170425
1.13-2.58-69.54%128215148.002.08+1.44+225.00%355495
0.84-2.08-71.23%145350149.002.59+1.78+219.75%369260
0.54-1.81-77.02%3941,023150.003.59+2.28+174.05%249564
0.20-0.88-81.48%4401,031152.505.95+3.61+154.27%4130
0.08-0.35-81.40%254630155.008.50+4.10+93.18%26218
0.06-0.11-64.71%132531157.508.15+1.84+29.16%2932
0.03-0.06-66.67%29379160.0012.30+2.75+28.80%131
0.03-0.02-40.00%327148162.5016.320.00-30
0.01-0.02-66.67%20745165.0010.500.00--0
0.030.00-941167.5017.350.00--0
0.010.00-53423170.0018.700.00-50
0.040.00-200202172.50-----
0.050.00-2040175.00-----
0.020.00-237180.0025.760.00--0
0.010.00-3031182.50-----
0.010.00--30185.0034.200.00--0
0.030.00-493190.00-----
0.010.00-2222195.00-----
0.010.00-11200.00-----