Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
8. Juli 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----55.000.010.00---
-----65.000.020.00-140
-----70.000.020.00-516
-----75.000.16+0.09+128.57%1135
-----76.000.050.00---
-----78.000.24+0.09+60.00%5418
-----79.000.32+0.20+166.67%3512
-----80.000.42+0.30+250.00%413111
-----81.000.58+0.35+152.17%22014
-----82.000.75+0.37+97.37%13531
-----83.001.01+0.61+152.50%3154
3.15-5.87-65.08%58084.001.25+0.83+197.62%6874
2.90-2.75-48.67%821585.001.62+0.89+121.92%460278
2.38-3.72-60.98%1382686.002.09+1.28+158.02%89102
1.85-3.80-67.26%1441187.002.49+1.34+116.52%492148
1.30-3.25-71.43%124588.003.20+2.14+201.89%155142
0.99-3.88-79.67%2432589.003.85+2.16+127.81%99193
0.75-2.32-75.57%4963790.004.85+2.55+110.87%7221,158
0.49-2.46-83.39%239991.005.50+2.80+103.70%91316
0.37-1.63-81.50%3367892.006.65+3.93+144.49%41104
0.26-1.42-84.52%627193.006.70+3.43+104.89%3493
0.16-1.26-88.73%12410794.007.95+2.92+58.05%22121
0.11-0.86-88.66%5413995.0010.34+5.16+99.61%20129
0.07-0.73-91.25%1815896.0010.68+5.88+122.50%2167
0.05-0.99-95.19%3216297.0011.35+4.53+66.42%17331
0.04-0.40-90.91%1018598.0012.02+5.53+85.21%12142
0.03-0.32-91.43%816599.008.530.00-151250
0.03-0.22-88.00%686565100.0014.28+5.85+69.40%668
0.03-0.37-92.50%18264101.009.570.00-275
0.02-0.11-84.62%85481102.0016.95+7.10+72.08%352
0.03-0.06-66.67%11125103.0017.17+11.77+217.96%138
0.110.00-13176104.0018.95+7.40+64.07%3161
0.01-0.05-83.33%70138105.0012.120.00-2054
0.050.00-164106.0020.95+9.13+77.24%137
0.050.00-425107.009.250.00-613
0.02-0.04-66.67%1111108.0015.110.00-55
0.030.00-1106109.0021.00+3.55+20.34%2048
0.050.00-1214110.0019.180.00-58
0.140.00-120111.0021.560.00-13
0.040.00-560112.0021.350.00-43
0.080.00-35113.0020.600.00-510
0.070.00-1759114.0012.560.00-21
0.02-0.02-50.00%1171115.0022.440.00-10
0.060.00-425116.005.500.00-12
0.040.00-318117.0027.700.00-40
0.070.00-117118.0021.300.00-40
0.010.00-16119.007.250.00-54
0.040.00-141120.0028.050.00-26
0.040.00-15121.007.750.00--0
0.070.00-410122.0026.400.00-44
0.290.00-12124.0025.980.00-10
0.020.00-112125.0027.800.00--0
0.020.00-262126.0028.400.00-10
0.020.00-288273130.0031.630.00--0
0.650.00-1668135.00-----
0.02-0.10-83.33%522140.00-----
0.060.00--30150.00-----