Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0797 -0,0114 (-1,05%) BTC-EUR
21.689,88 -310,14 (-1,41%)
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 | 0.00 | - | - | 0 | 65.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.04 | 0.00 | - | 2 | 31 |
| 32.60 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 4 | 252 |
| 29.95 | 0.00 | - | - | 0 | 83.00 | 0.01 | 0.00 | - | 35 | 74 |
| 27.70 | 0.00 | - | - | 0 | 84.00 | 0.02 | 0.00 | - | 35 | 69 |
| 29.90 | 0.00 | - | 5 | 2 | 85.00 | 0.02 | 0.00 | - | 5 | 55 |
| 36.35 | 0.00 | - | 1 | 6 | 86.00 | 0.05 | 0.00 | - | 5 | 20 |
| 32.92 | +21.22 | +181.37% | 3 | 3 | 87.00 | 0.02 | 0.00 | - | 24 | 75 |
| - | - | - | - | - | 88.00 | 0.02 | 0.00 | - | 48 | 154 |
| 24.90 | 0.00 | - | - | 2 | 89.00 | 0.03 | 0.00 | - | 42 | 114 |
| 34.32 | 0.00 | - | 2 | 4 | 90.00 | 0.01 | -0.02 | -66.67% | 8 | 84 |
| - | - | - | - | - | 91.00 | 0.01 | 0.00 | - | 1 | 28 |
| 9.05 | 0.00 | - | - | 3 | 92.00 | 0.01 | 0.00 | - | 1 | 43 |
| 27.55 | +16.10 | +140.61% | 1 | 1 | 93.00 | 0.03 | 0.00 | - | 12 | 83 |
| 15.45 | 0.00 | - | 5 | 8 | 94.00 | 0.01 | -0.06 | -85.71% | 2 | 129 |
| 15.40 | 0.00 | - | 2 | 11 | 95.00 | 0.03 | 0.00 | - | 10 | 220 |
| 13.50 | 0.00 | - | 3 | 24 | 96.00 | 0.08 | 0.00 | - | 12 | 102 |
| 12.85 | 0.00 | - | 1 | 45 | 97.00 | 0.01 | 0.00 | - | 1 | 339 |
| 22.67 | +4.87 | +27.36% | 2 | 10 | 98.00 | 0.02 | 0.00 | - | 2 | 119 |
| 24.85 | 0.00 | - | 485 | 331 | 99.00 | 0.01 | 0.00 | - | 4 | 148 |
| 19.95 | +0.99 | +5.22% | 16 | 42 | 100.00 | 0.01 | 0.00 | - | 20 | 378 |
| 20.20 | -2.14 | -9.58% | 5 | 66 | 101.00 | 0.03 | 0.00 | - | 13 | 275 |
| 19.31 | -2.15 | -10.02% | 9 | 33 | 102.00 | 0.01 | 0.00 | - | 2 | 163 |
| 17.54 | -2.51 | -12.52% | 7 | 54 | 103.00 | 0.03 | +0.02 | +200.00% | 20 | 383 |
| 16.58 | +11.33 | +215.81% | 1 | 58 | 104.00 | 0.02 | +0.01 | +100.00% | 6 | 529 |
| 15.60 | -3.70 | -19.17% | 19 | 100 | 105.00 | 0.01 | 0.00 | - | 9 | 999 |
| 14.33 | +8.77 | +157.73% | 10 | 52 | 106.00 | 0.02 | +0.01 | +100.00% | 8 | 406 |
| 16.07 | -1.43 | -8.17% | 2 | 84 | 107.00 | 0.01 | -0.01 | -50.00% | 19 | 495 |
| 14.84 | 0.00 | - | 25 | 180 | 108.00 | 0.01 | 0.00 | - | 2 | 521 |
| 11.88 | +2.25 | +23.36% | 34 | 232 | 109.00 | 0.02 | +0.01 | +100.00% | 37 | 776 |
| 10.20 | -2.52 | -19.81% | 38 | 379 | 110.00 | 0.01 | -0.01 | -50.00% | 1 | 706 |
| 9.08 | -3.32 | -26.77% | 25 | 292 | 111.00 | 0.03 | 0.00 | - | 6 | 358 |
| 8.12 | -3.08 | -27.50% | 43 | 514 | 112.00 | 0.03 | 0.00 | - | 3 | 255 |
| 6.98 | -3.09 | -30.69% | 29 | 571 | 113.00 | 0.02 | -0.02 | -50.00% | 5 | 748 |
| 6.15 | -3.85 | -38.50% | 67 | 632 | 114.00 | 0.02 | -0.03 | -60.00% | 11 | 255 |
| 4.80 | -3.35 | -41.10% | 205 | 1,091 | 115.00 | 0.01 | -0.03 | -75.00% | 2 | 636 |
| 4.03 | -3.82 | -48.66% | 34 | 838 | 116.00 | 0.01 | -0.11 | -91.67% | 5 | 161 |
| 2.97 | -3.28 | -52.48% | 58 | 626 | 117.00 | 0.01 | -0.11 | -91.67% | 4 | 176 |
| 1.80 | -4.41 | -71.01% | 91 | 466 | 118.00 | 0.02 | -0.11 | -84.62% | 52 | 150 |
| 1.10 | -4.11 | -78.89% | 48 | 211 | 119.00 | 0.01 | -0.31 | -96.88% | 486 | 71 |
| 0.12 | -3.23 | -96.42% | 263 | 497 | 120.00 | 0.10 | -0.25 | -71.43% | 853 | 236 |
| 0.10 | -3.50 | -97.22% | 124 | 199 | 121.00 | 1.11 | +0.33 | +42.31% | 402 | 163 |
| 0.02 | -2.78 | -99.29% | 325 | 179 | 122.00 | 1.66 | +0.41 | +32.80% | 310 | 144 |
| 0.02 | -2.23 | -99.11% | 329 | 1,072 | 123.00 | - | - | - | - | - |
| 0.02 | -1.50 | -98.68% | 253 | 158 | 124.00 | - | - | - | - | - |
| 0.02 | -1.08 | -98.18% | 44 | 271 | 125.00 | 1.85 | -0.35 | -15.91% | 7 | 66 |
| 0.01 | -0.82 | -98.80% | 69 | 104 | 126.00 | - | - | - | - | - |
| 0.01 | -0.49 | -98.00% | 72 | 110 | 127.00 | 4.77 | +1.12 | +30.68% | 2,500 | 2,500 |
| 0.02 | -0.31 | -93.94% | 26 | 112 | 128.00 | - | - | - | - | - |
| 0.03 | -0.11 | -78.57% | 18 | 157 | 129.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 49 | 143 | 130.00 | 16.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 21 | 24 | 135.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 140.00 | 30.50 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | - | 1 | 145.00 | 22.00 | -13.30 | -37.68% | 2 | 0 |
| - | - | - | - | - | 150.00 | 36.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 155.00 | 45.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 160.00 | 48.50 | 0.00 | - | - | 0 |
