Deutsche Märkte geschlossen
DAX
15.992,67 +26,30 (+0,16%) Euro Stoxx 50
4.348,02 -6,39 (-0,15%) Dow Jones 30
35.400,35 +66,88 (+0,19%) Gold
2.040,20 +27,80 (+1,38%) EUR/USD
1,0979 +0,0020 (+0,19%) Bitcoin EUR
34.730,21 +1.006,92 (+2,99%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EST. Markt geöffnet.
Calls
1. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 1 | 0 |
| 46.00 | 0.00 | - | 2 | 0 | 100.00 | 0.04 | 0.00 | - | 5 | 42 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 12 | 19 |
| 37.77 | 0.00 | - | 2 | 0 | 110.00 | 0.02 | 0.00 | - | 12 | 19 |
| 16.85 | 0.00 | - | - | 2 | 115.00 | 0.05 | 0.00 | - | 16 | 31 |
| 40.00 | 0.00 | - | - | 0 | 116.00 | - | - | - | - | - |
| - | - | - | - | - | 117.00 | 0.07 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 118.00 | 0.03 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 119.00 | 0.01 | 0.00 | - | 5 | 8 |
| 20.71 | 0.00 | - | - | 0 | 120.00 | 0.04 | 0.00 | - | 11 | 160 |
| 18.50 | 0.00 | - | - | 2 | 121.00 | 0.30 | -0.02 | -6.25% | 2 | 1 |
| - | - | - | - | - | 122.00 | 0.08 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 123.00 | 0.28 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 124.00 | 0.09 | 0.00 | - | 6 | 10 |
| 28.95 | 0.00 | - | 2 | 0 | 125.00 | 0.02 | 0.00 | - | 223 | 72 |
| 14.75 | 0.00 | - | - | 30 | 126.00 | 0.05 | 0.00 | - | 15 | 54 |
| 8.15 | 0.00 | - | - | 0 | 127.00 | 0.10 | 0.00 | - | 6 | 51 |
| - | - | - | - | - | 128.00 | 0.05 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 129.00 | 0.05 | 0.00 | - | 3 | 10 |
| 19.15 | -4.90 | -20.37% | 1 | 2 | 130.00 | 0.03 | +0.01 | +50.00% | 5 | 89 |
| - | - | - | - | - | 131.00 | 0.03 | 0.00 | - | 48 | 63 |
| 6.40 | 0.00 | - | 15 | 0 | 132.00 | 0.03 | -0.01 | -25.00% | 1 | 1,174 |
| 16.15 | +1.68 | +11.61% | 2 | 10 | 133.00 | 0.02 | 0.00 | - | 12 | 93 |
| 22.10 | 0.00 | - | 6 | 25 | 134.00 | 0.03 | 0.00 | - | 11 | 123 |
| 16.31 | 0.00 | - | 3 | 31 | 135.00 | 0.05 | +0.01 | +25.00% | 86 | 189 |
| 12.27 | -3.53 | -22.34% | 1 | 15 | 136.00 | 0.05 | +0.01 | +25.00% | 10 | 184 |
| 11.40 | -3.10 | -21.38% | 1 | 7 | 137.00 | 0.05 | 0.00 | - | 80 | 153 |
| 13.85 | 0.00 | - | 2 | 4 | 138.00 | 0.06 | +0.01 | +20.00% | 10 | 165 |
| 12.45 | 0.00 | - | 2 | 40 | 139.00 | 0.08 | +0.02 | +33.33% | 135 | 86 |
| 8.67 | -2.98 | -25.58% | 18 | 83 | 140.00 | 0.10 | +0.03 | +42.86% | 25 | 297 |
| 7.35 | -3.25 | -30.66% | 11 | 52 | 141.00 | 0.18 | +0.10 | +125.00% | 110 | 139 |
| 6.09 | -3.71 | -37.86% | 2 | 173 | 142.00 | 0.24 | +0.17 | +242.86% | 213 | 404 |
| 5.90 | -2.80 | -32.18% | 13 | 69 | 143.00 | 0.32 | +0.21 | +190.91% | 17 | 219 |
| 5.18 | -2.82 | -35.25% | 1 | 93 | 144.00 | 0.58 | +0.43 | +286.67% | 50 | 155 |
| 2.71 | -3.82 | -58.50% | 26 | 164 | 145.00 | 0.73 | +0.52 | +247.62% | 71 | 282 |
| 2.02 | -3.25 | -61.67% | 7 | 214 | 146.00 | 1.06 | +0.77 | +265.52% | 265 | 419 |
| 1.71 | -2.89 | -62.83% | 67 | 138 | 147.00 | 1.52 | +1.09 | +253.49% | 170 | 425 |
| 1.13 | -2.58 | -69.54% | 128 | 215 | 148.00 | 2.08 | +1.44 | +225.00% | 355 | 495 |
| 0.84 | -2.08 | -71.23% | 145 | 350 | 149.00 | 2.59 | +1.78 | +219.75% | 369 | 260 |
| 0.54 | -1.81 | -77.02% | 394 | 1,023 | 150.00 | 3.59 | +2.28 | +174.05% | 249 | 564 |
| 0.20 | -0.88 | -81.48% | 440 | 1,031 | 152.50 | 5.95 | +3.61 | +154.27% | 4 | 130 |
| 0.08 | -0.35 | -81.40% | 254 | 630 | 155.00 | 8.50 | +4.10 | +93.18% | 26 | 218 |
| 0.06 | -0.11 | -64.71% | 132 | 531 | 157.50 | 8.15 | +1.84 | +29.16% | 29 | 32 |
| 0.03 | -0.06 | -66.67% | 29 | 379 | 160.00 | 12.30 | +2.75 | +28.80% | 1 | 31 |
| 0.03 | -0.02 | -40.00% | 327 | 148 | 162.50 | 16.32 | 0.00 | - | 3 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 745 | 165.00 | 10.50 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 9 | 41 | 167.50 | 17.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 53 | 423 | 170.00 | 18.70 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 200 | 202 | 172.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 40 | 175.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 37 | 180.00 | 25.76 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 31 | 182.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 30 | 185.00 | 34.20 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 93 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 22 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 200.00 | - | - | - | - | - |
