AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.65 | 0.00 | - | 1 | 0 | 37.50 | 0.02 | 0.00 | - | 3 | 1,309 |
| 80.15 | 0.00 | - | 1 | 0 | 40.00 | 0.03 | 0.00 | - | 5 | 774 |
| 79.25 | 0.00 | - | 9 | 9 | 42.50 | 0.03 | 0.00 | - | 2 | 902 |
| 81.50 | 0.00 | - | 1 | 0 | 45.00 | 0.02 | 0.00 | - | 15 | 841 |
| 79.05 | 0.00 | - | 1 | 0 | 47.50 | 0.04 | 0.00 | - | 1 | 1,051 |
| 68.00 | 0.00 | - | 10 | 7 | 50.00 | 0.02 | 0.00 | - | 12 | 1,731 |
| 79.40 | 0.00 | - | 1 | 0 | 55.00 | 0.03 | 0.00 | - | 1 | 549 |
| 64.60 | 0.00 | - | 80 | 26 | 60.00 | 0.02 | 0.00 | - | 3 | 952 |
| 69.70 | 0.00 | - | 1 | 18 | 65.00 | 0.01 | 0.00 | - | 100 | 744 |
| 58.35 | 0.00 | - | 1 | 0 | 67.50 | 0.04 | 0.00 | - | 10 | 180 |
| 63.00 | 0.00 | - | 1 | 48 | 70.00 | 0.01 | 0.00 | - | 2 | 1,965 |
| 59.05 | 0.00 | - | 1 | 1 | 72.50 | 0.01 | -0.01 | -50.00% | 10 | 1,441 |
| 58.80 | 0.00 | - | 10 | 7 | 75.00 | 0.02 | 0.00 | - | 4 | 2,812 |
| 52.45 | 0.00 | - | 1 | 2 | 77.50 | 0.02 | 0.00 | - | 1 | 201 |
| 55.61 | 0.00 | - | 1 | 5 | 80.00 | 0.02 | 0.00 | - | 5 | 1,457 |
| 33.53 | 0.00 | - | 1 | 32 | 82.50 | 0.05 | 0.00 | - | 1 | 431 |
| 49.53 | 0.00 | - | 1 | 188 | 85.00 | 0.01 | 0.00 | - | 12 | 1,542 |
| 46.20 | 0.00 | - | 1 | 264 | 87.50 | 0.02 | 0.00 | - | 1 | 1,902 |
| 46.63 | 0.00 | - | 1 | 423 | 90.00 | 0.02 | 0.00 | - | 4 | 2,061 |
| 28.80 | 0.00 | - | 10 | 120 | 92.50 | 0.05 | 0.00 | - | 2 | 2,471 |
| 37.70 | 0.00 | - | 1 | 518 | 95.00 | 0.03 | 0.00 | - | 4 | 4,817 |
| 35.55 | 0.00 | - | 1 | 143 | 97.50 | 0.01 | 0.00 | - | 3 | 1,156 |
| 37.70 | +1.50 | +4.14% | 1 | 2,626 | 100.00 | 0.03 | +0.02 | +200.00% | 12 | 4,360 |
| 32.79 | +1.45 | +4.63% | 1 | 1,957 | 105.00 | 0.01 | 0.00 | - | 28 | 4,259 |
| 26.72 | 0.00 | - | 3 | 1,130 | 110.00 | 0.02 | 0.00 | - | 2 | 3,697 |
| 21.11 | +0.25 | +1.20% | 28 | 3,697 | 115.00 | 0.03 | +0.01 | +50.00% | 1 | 4,099 |
| 11.95 | 0.00 | - | - | 7 | 116.00 | 0.03 | 0.00 | - | 2 | 53 |
| 18.60 | 0.00 | - | 1 | 2 | 117.00 | 0.11 | 0.00 | - | 2 | 141 |
| 18.45 | +0.90 | +5.13% | 16 | 25 | 118.00 | 0.03 | -0.02 | -40.00% | 1 | 48 |
| 18.37 | +4.27 | +30.28% | 4 | 4 | 119.00 | 0.14 | 0.00 | - | 4 | 26 |
| 16.85 | +0.60 | +3.69% | 82 | 4,971 | 120.00 | 0.03 | -0.02 | -40.00% | 27 | 2,270 |
| 13.20 | 0.00 | - | 1 | 449 | 121.00 | 0.05 | -0.02 | -28.57% | 2 | 74 |
| 9.65 | 0.00 | - | 1 | 61 | 122.00 | 0.06 | -0.02 | -25.00% | 2 | 74 |
| 11.20 | 0.00 | - | 15 | 44 | 123.00 | 0.08 | -0.04 | -33.33% | 41 | 101 |
| 12.16 | +0.16 | +1.33% | 25 | 88 | 124.00 | 0.08 | -0.12 | -60.00% | 11 | 140 |
| 11.19 | -0.61 | -5.17% | 71 | 4,847 | 125.00 | 0.11 | -0.03 | -21.43% | 55 | 2,495 |
| 11.50 | +2.13 | +22.73% | 10 | 53 | 126.00 | 0.15 | -0.08 | -34.78% | 10 | 188 |
| 10.53 | +1.14 | +12.14% | 3 | 1,041 | 127.00 | 0.20 | -0.29 | -59.18% | 11 | 645 |
| 8.83 | +1.84 | +26.32% | 14 | 553 | 128.00 | 0.23 | -0.07 | -23.33% | 47 | 201 |
| 7.36 | -0.58 | -7.30% | 10 | 141 | 129.00 | 0.34 | -0.13 | -27.66% | 14 | 163 |
| 6.53 | -0.32 | -4.67% | 59 | 4,089 | 130.00 | 0.47 | -0.16 | -25.40% | 92 | 626 |
| 6.15 | 0.00 | - | 22 | 94 | 131.00 | 0.62 | -0.08 | -11.43% | 117 | 169 |
| 5.02 | -0.38 | -7.04% | 14 | 87 | 132.00 | 0.80 | -0.11 | -12.09% | 66 | 146 |
| 4.32 | -0.38 | -8.09% | 43 | 225 | 133.00 | 1.11 | -0.03 | -2.63% | 83 | 479 |
| 3.71 | -0.14 | -3.64% | 38 | 150 | 134.00 | 1.40 | -0.26 | -15.66% | 150 | 233 |
| 2.97 | -0.53 | -15.14% | 383 | 3,438 | 135.00 | 1.83 | -0.26 | -12.44% | 542 | 869 |
| 2.35 | -0.49 | -17.25% | 210 | 365 | 136.00 | 2.25 | -0.07 | -3.02% | 421 | 499 |
| 1.97 | -0.26 | -11.66% | 618 | 439 | 137.00 | 2.80 | -0.11 | -3.78% | 1,027 | 179 |
| 1.56 | -0.37 | -19.17% | 233 | 375 | 138.00 | 3.36 | -0.14 | -4.00% | 213 | 276 |
| 1.22 | -0.36 | -22.78% | 252 | 340 | 139.00 | 4.00 | -0.05 | -1.23% | 70 | 71 |
| 0.91 | -0.29 | -24.17% | 351 | 3,828 | 140.00 | 3.90 | -0.80 | -17.02% | 35 | 40 |
| 0.72 | -0.28 | -28.00% | 92 | 78 | 141.00 | 4.45 | -1.35 | -23.28% | 4 | 13 |
| 0.54 | -0.27 | -33.33% | 50 | 82 | 142.00 | 6.35 | 0.00 | - | 2 | 7 |
| 0.43 | -0.15 | -25.86% | 78 | 79 | 143.00 | 9.00 | 0.00 | - | 1 | 3 |
| 0.33 | -0.10 | -23.26% | 37 | 51 | 144.00 | 7.85 | 0.00 | - | 1 | 3 |
| 0.25 | -0.13 | -34.21% | 90 | 1,499 | 145.00 | 11.20 | 0.00 | - | 5 | 1 |
| 0.18 | -0.01 | -5.26% | 25 | 58 | 146.00 | 8.70 | -6.05 | -41.02% | 1 | 3 |
| 0.17 | -0.11 | -39.29% | 45 | 8 | 147.00 | 13.65 | 0.00 | - | 1 | 1 |
| 0.14 | -0.07 | -33.33% | 28 | 57 | 148.00 | 14.80 | 0.00 | - | 2 | 7 |
| 0.11 | -0.06 | -35.29% | 22 | 38 | 149.00 | 14.35 | 0.00 | - | - | 5 |
| 0.10 | -0.01 | -9.09% | 11 | 634 | 150.00 | 17.25 | 0.00 | - | 6 | 0 |
| 0.03 | -0.03 | -50.00% | 34 | 846 | 155.00 | 21.60 | 0.00 | - | 1 | 3 |
| 0.02 | -0.01 | -33.33% | 4 | 726 | 160.00 | 29.40 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 13 | 832 | 165.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 3,118 | 170.00 | 36.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 293 | 175.00 | 48.65 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 16 | 29 | 180.00 | 53.20 | 0.00 | - | 1 | 0 |
