Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,90 -1,70 (-0,09%) EUR/USD
1,0871 -0,0021 (-0,20%) BTC-EUR
21.837,20 +520,90 (+2,44%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
3. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 5 | 6 |
| 48.60 | +48.60 | - | - | 2 | 65.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.04 | 0.00 | - | 2 | 31 |
| 32.60 | 0.00 | - | 1 | 2 | 80.00 | 0.01 | 0.00 | - | 20 | 256 |
| 29.95 | +29.95 | - | - | 3 | 83.00 | 0.02 | 0.00 | - | 10 | 39 |
| 27.70 | +27.70 | - | - | 1 | 84.00 | 0.07 | 0.00 | - | 6 | 31 |
| 29.90 | 0.00 | - | 5 | 3 | 85.00 | 0.01 | -0.02 | -66.67% | 1 | 55 |
| 26.70 | +26.70 | - | 1 | 4 | 86.00 | 0.05 | 0.00 | - | 5 | 20 |
| 11.70 | 0.00 | - | 3 | 3 | 87.00 | 0.04 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 88.00 | 0.01 | 0.00 | - | 4 | 121 |
| 24.90 | +24.90 | - | - | 2 | 89.00 | 0.02 | -0.01 | -33.33% | 23 | 95 |
| 19.69 | 0.00 | - | 2 | 4 | 90.00 | 0.02 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 91.00 | 0.04 | 0.00 | - | 24 | 27 |
| 9.05 | 0.00 | - | - | 3 | 92.00 | 0.05 | 0.00 | - | 24 | 39 |
| 11.45 | 0.00 | - | 1 | 1 | 93.00 | 0.03 | -0.01 | -25.00% | 12 | 73 |
| 18.98 | 0.00 | - | 2 | 3 | 94.00 | 0.05 | -0.01 | -16.67% | 1 | 75 |
| 19.88 | 0.00 | - | 2 | 12 | 95.00 | 0.04 | -0.01 | -20.00% | 12 | 192 |
| 19.03 | 0.00 | - | 1 | 23 | 96.00 | 0.09 | 0.00 | - | 12 | 102 |
| 15.67 | -1.77 | -10.15% | 1 | 44 | 97.00 | 0.05 | -0.01 | -16.67% | 8 | 233 |
| 14.55 | 0.00 | - | 2 | 13 | 98.00 | 0.10 | 0.00 | - | 3 | 93 |
| 12.71 | 0.00 | - | 3 | 493 | 99.00 | 0.09 | -0.07 | -43.75% | 6 | 94 |
| 13.06 | -0.96 | -6.85% | 37 | 55 | 100.00 | 0.10 | 0.00 | - | 259 | 312 |
| 11.17 | -3.10 | -21.72% | 1 | 67 | 101.00 | 0.16 | +0.02 | +14.29% | 45 | 129 |
| 9.93 | -1.76 | -15.06% | 7 | 36 | 102.00 | 0.19 | -0.01 | -5.00% | 22 | 111 |
| 12.30 | 0.00 | - | 1 | 60 | 103.00 | 0.20 | +0.02 | +11.11% | 50 | 204 |
| 7.55 | 0.00 | - | 4 | 54 | 104.00 | 0.30 | +0.03 | +11.11% | 285 | 460 |
| 8.29 | -1.11 | -11.81% | 18 | 97 | 105.00 | 0.37 | +0.04 | +12.12% | 222 | 311 |
| 7.61 | -1.84 | -19.47% | 1 | 53 | 106.00 | 0.53 | +0.07 | +15.22% | 51 | 160 |
| 6.54 | -0.91 | -12.21% | 5 | 72 | 107.00 | 0.67 | +0.13 | +24.07% | 233 | 400 |
| 5.50 | -2.10 | -27.63% | 25 | 196 | 108.00 | 0.93 | -0.11 | -10.58% | 257 | 185 |
| 4.50 | -2.10 | -31.82% | 70 | 188 | 109.00 | 1.19 | +0.24 | +25.26% | 267 | 331 |
| 4.23 | -2.17 | -33.91% | 154 | 338 | 110.00 | 1.50 | +0.42 | +38.89% | 322 | 792 |
| 3.53 | -2.12 | -37.52% | 126 | 199 | 111.00 | 1.80 | +0.45 | +33.33% | 133 | 180 |
| 2.80 | -2.20 | -44.00% | 295 | 220 | 112.00 | 2.29 | +0.77 | +50.66% | 763 | 182 |
| 2.39 | -1.71 | -41.71% | 328 | 526 | 113.00 | 2.69 | +0.80 | +42.33% | 561 | 1,171 |
| 1.97 | -1.33 | -40.30% | 366 | 411 | 114.00 | 3.10 | +0.73 | +30.80% | 286 | 255 |
| 1.53 | -1.52 | -49.84% | 335 | 554 | 115.00 | 3.95 | +1.26 | +46.84% | 1,360 | 171 |
| 1.24 | -1.41 | -53.21% | 173 | 229 | 116.00 | 5.95 | +2.11 | +54.95% | 6 | 26 |
| 0.91 | -0.91 | -50.00% | 153 | 259 | 117.00 | 4.90 | +1.30 | +36.11% | 11 | 32 |
| 0.70 | -1.06 | -60.23% | 125 | 167 | 118.00 | 6.15 | +1.96 | +46.78% | 7 | 58 |
| 0.53 | -0.67 | -55.83% | 33 | 158 | 119.00 | 7.47 | +2.27 | +43.65% | 33 | 38 |
| 0.40 | -0.75 | -65.22% | 185 | 410 | 120.00 | 5.89 | 0.00 | - | 1 | 63 |
| 0.32 | -0.45 | -58.44% | 70 | 106 | 121.00 | 9.05 | +9.05 | - | 6 | 64 |
| 0.22 | -0.46 | -67.65% | 53 | 162 | 122.00 | 7.75 | +7.75 | - | - | 7 |
| 0.16 | +0.16 | - | 55 | 88 | 123.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | 10 | 56 | 124.00 | - | - | - | - | - |
| 0.08 | -0.27 | -77.14% | 84 | 181 | 125.00 | 17.05 | 0.00 | - | 7 | 10 |
| 0.10 | +0.10 | - | 5 | 6 | 126.00 | - | - | - | - | - |
| 0.22 | +0.22 | - | - | 38 | 127.00 | 12.15 | +12.15 | - | - | 1 |
| 0.10 | +0.10 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 1 | 0 | 129.00 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 31 | 99 | 130.00 | 16.15 | +16.15 | - | - | 12 |
| 0.01 | -0.02 | -66.67% | 9 | 36 | 135.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | - | 2 | 140.00 | 26.30 | +26.30 | - | - | 0 |
| 0.02 | 0.00 | - | - | 1 | 145.00 | 33.00 | +33.00 | - | - | 0 |
| - | - | - | - | - | 150.00 | 36.50 | +36.50 | - | - | 0 |
| - | - | - | - | - | 155.00 | 41.10 | +41.10 | - | - | 0 |
| - | - | - | - | - | 160.00 | 48.50 | +48.50 | - | - | 0 |
