AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
16. Juni 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
99.650.00-1037.500.020.00-31,309
80.150.00-1040.000.030.00-5774
79.250.00-9942.500.030.00-2902
81.500.00-1045.000.020.00-15841
79.050.00-1047.500.040.00-11,051
68.000.00-10750.000.020.00-121,731
79.400.00-1055.000.030.00-1549
64.600.00-802660.000.020.00-3952
69.700.00-11865.000.010.00-100744
58.350.00-1067.500.040.00-10180
63.000.00-14870.000.010.00-21,965
59.050.00-1172.500.01-0.01-50.00%101,441
58.800.00-10775.000.020.00-42,812
52.450.00-1277.500.020.00-1201
55.610.00-1580.000.020.00-51,457
33.530.00-13282.500.050.00-1431
49.530.00-118885.000.010.00-121,542
46.200.00-126487.500.020.00-11,902
46.630.00-142390.000.020.00-42,061
28.800.00-1012092.500.050.00-22,471
37.700.00-151895.000.030.00-44,817
35.550.00-114397.500.010.00-31,156
37.70+1.50+4.14%12,626100.000.03+0.02+200.00%124,360
32.79+1.45+4.63%11,957105.000.010.00-284,259
26.720.00-31,130110.000.020.00-23,697
21.11+0.25+1.20%283,697115.000.03+0.01+50.00%14,099
11.950.00--7116.000.030.00-253
18.600.00-12117.000.110.00-2141
18.45+0.90+5.13%1625118.000.03-0.02-40.00%148
18.37+4.27+30.28%44119.000.140.00-426
16.85+0.60+3.69%824,971120.000.03-0.02-40.00%272,270
13.200.00-1449121.000.05-0.02-28.57%274
9.650.00-161122.000.06-0.02-25.00%274
11.200.00-1544123.000.08-0.04-33.33%41101
12.16+0.16+1.33%2588124.000.08-0.12-60.00%11140
11.19-0.61-5.17%714,847125.000.11-0.03-21.43%552,495
11.50+2.13+22.73%1053126.000.15-0.08-34.78%10188
10.53+1.14+12.14%31,041127.000.20-0.29-59.18%11645
8.83+1.84+26.32%14553128.000.23-0.07-23.33%47201
7.36-0.58-7.30%10141129.000.34-0.13-27.66%14163
6.53-0.32-4.67%594,089130.000.47-0.16-25.40%92626
6.150.00-2294131.000.62-0.08-11.43%117169
5.02-0.38-7.04%1487132.000.80-0.11-12.09%66146
4.32-0.38-8.09%43225133.001.11-0.03-2.63%83479
3.71-0.14-3.64%38150134.001.40-0.26-15.66%150233
2.97-0.53-15.14%3833,438135.001.83-0.26-12.44%542869
2.35-0.49-17.25%210365136.002.25-0.07-3.02%421499
1.97-0.26-11.66%618439137.002.80-0.11-3.78%1,027179
1.56-0.37-19.17%233375138.003.36-0.14-4.00%213276
1.22-0.36-22.78%252340139.004.00-0.05-1.23%7071
0.91-0.29-24.17%3513,828140.003.90-0.80-17.02%3540
0.72-0.28-28.00%9278141.004.45-1.35-23.28%413
0.54-0.27-33.33%5082142.006.350.00-27
0.43-0.15-25.86%7879143.009.000.00-13
0.33-0.10-23.26%3751144.007.850.00-13
0.25-0.13-34.21%901,499145.0011.200.00-51
0.18-0.01-5.26%2558146.008.70-6.05-41.02%13
0.17-0.11-39.29%458147.0013.650.00-11
0.14-0.07-33.33%2857148.0014.800.00-27
0.11-0.06-35.29%2238149.0014.350.00--5
0.10-0.01-9.09%11634150.0017.250.00-60
0.03-0.03-50.00%34846155.0021.600.00-13
0.02-0.01-33.33%4726160.0029.400.00-30
0.030.00-13832165.00-----
0.080.00-53,118170.0036.500.00-10
0.020.00-4293175.0048.650.00-10
0.160.00-1629180.0053.200.00-10