Deutsche Märkte geschlossen
DAX
12.256,20 -27,99 (-0,23%) Euro Stoxx 50
3.347,60 -1,00 (-0,03%) Dow Jones 30
29.431,86 -158,55 (-0,54%) Gold
1.646,70 -8,90 (-0,54%) EUR/USD
0,9637 -0,0051 (-0,53%) BTC-EUR
19.802,14 -62,79 (-0,32%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Calls
30. September 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.16 | 0.00 | - | - | 1 | 55.00 | 0.02 | 0.00 | - | 3 | 8 |
| 23.55 | 0.00 | - | 1 | 2 | 60.00 | 0.06 | 0.00 | - | 5 | 6 |
| 18.52 | 0.00 | - | 48 | 48 | 65.00 | 0.01 | 0.00 | - | 1 | 610 |
| - | - | - | - | - | 69.00 | 0.03 | -0.03 | -50.00% | 5 | 3 |
| 19.79 | 0.00 | - | - | 16 | 70.00 | 0.07 | 0.00 | - | 11 | 85 |
| 19.55 | 0.00 | - | - | 3 | 71.00 | 0.04 | -0.07 | -63.64% | 11 | 25 |
| - | - | - | - | - | 72.00 | 0.11 | 0.00 | - | 4 | 4 |
| 15.05 | 0.00 | - | - | 3 | 73.00 | 0.06 | -0.10 | -62.50% | 6 | 10 |
| - | - | - | - | - | 74.00 | 0.11 | -0.13 | -54.17% | 23 | 3 |
| 14.33 | 0.00 | - | - | 2 | 75.00 | 0.15 | -0.07 | -31.82% | 5 | 307 |
| - | - | - | - | - | 76.00 | 0.30 | 0.00 | - | 17 | 29 |
| 6.95 | 0.00 | - | 32 | 44 | 77.00 | 0.23 | -0.15 | -39.47% | 11 | 30 |
| 7.70 | 0.00 | - | - | 1 | 78.00 | 0.32 | -0.19 | -37.25% | 30 | 104 |
| 4.95 | 0.00 | - | 5 | 5 | 79.00 | 0.47 | -0.21 | -30.88% | 8 | 45 |
| 4.38 | 0.00 | - | 6 | 8 | 80.00 | 0.81 | -0.10 | -10.99% | 18 | 213 |
| 3.75 | 0.00 | - | 2 | 23 | 81.00 | 1.10 | -0.19 | -14.73% | 19 | 186 |
| 3.50 | 0.00 | - | 9 | 31 | 82.00 | 1.45 | 0.00 | - | 42 | 143 |
| 2.98 | +0.01 | +0.34% | 27 | 72 | 83.00 | 1.54 | -0.26 | -14.44% | 16 | 235 |
| 2.25 | -0.25 | -10.00% | 174 | 157 | 84.00 | 2.22 | -0.08 | -3.48% | 53 | 234 |
| 1.76 | -0.24 | -12.00% | 231 | 422 | 85.00 | 2.64 | -0.08 | -2.94% | 1,495 | 1,985 |
| 1.28 | +0.08 | +6.67% | 63 | 229 | 86.00 | 2.97 | -0.98 | -24.81% | 25 | 200 |
| 1.12 | -0.05 | -4.27% | 78 | 177 | 87.00 | 3.25 | -0.70 | -17.72% | 5 | 106 |
| 0.82 | -0.10 | -10.87% | 109 | 337 | 88.00 | 3.90 | -0.90 | -18.75% | 7 | 322 |
| 0.54 | -0.11 | -16.92% | 63 | 234 | 89.00 | 4.40 | -1.10 | -20.00% | 4 | 167 |
| 0.34 | -0.16 | -32.00% | 70 | 483 | 90.00 | 5.57 | -1.01 | -15.35% | 5 | 1,597 |
| 0.22 | -0.15 | -40.54% | 88 | 264 | 91.00 | 8.00 | 0.00 | - | 2 | 99 |
| 0.14 | -0.09 | -39.13% | 96 | 190 | 92.00 | 7.37 | -0.88 | -10.67% | 4 | 107 |
| 0.10 | -0.07 | -41.18% | 75 | 175 | 93.00 | 9.50 | 0.00 | - | 13 | 141 |
| 0.08 | -0.04 | -33.33% | 51 | 377 | 94.00 | 11.30 | 0.00 | - | 1 | 121 |
| 0.06 | -0.04 | -40.00% | 63 | 271 | 95.00 | 10.57 | -0.87 | -7.60% | 30 | 146 |
| 0.03 | -0.04 | -57.14% | 11 | 172 | 96.00 | 10.99 | 0.00 | - | 8 | 107 |
| 0.04 | -0.01 | -20.00% | 33 | 156 | 97.00 | 11.55 | 0.00 | - | 2 | 66 |
| 0.04 | 0.00 | - | 46 | 445 | 98.00 | 14.73 | 0.00 | - | 3 | 57 |
| 0.02 | -0.01 | -33.33% | 10 | 176 | 99.00 | 16.17 | 0.00 | - | 1 | 36 |
| 0.02 | 0.00 | - | 2 | 305 | 100.00 | 15.88 | -0.31 | -1.91% | 2 | 23 |
| 0.02 | 0.00 | - | 10 | 83 | 101.00 | 16.03 | 0.00 | - | 1 | 3 |
| 0.01 | -0.08 | -88.89% | 16 | 114 | 102.00 | 14.60 | 0.00 | - | 10 | 8 |
| 0.01 | -0.09 | -90.00% | 20 | 71 | 103.00 | 13.35 | 0.00 | - | 1 | 4 |
| 0.07 | 0.00 | - | 1 | 45 | 104.00 | 13.76 | 0.00 | - | 1 | 7 |
| 0.01 | -0.01 | -50.00% | 2 | 216 | 105.00 | 21.03 | 0.00 | - | 1 | 15 |
| 0.01 | -0.01 | -50.00% | 11 | 50 | 106.00 | 6.48 | 0.00 | - | 8 | 5 |
| 0.03 | 0.00 | - | 10 | 28 | 107.00 | 15.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 35 | 108.00 | 17.90 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 10 | 78 | 109.00 | 25.56 | 0.00 | - | 4 | 4 |
| 0.02 | 0.00 | - | 2 | 108 | 110.00 | 19.54 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 1 | 30 | 111.00 | 9.30 | 0.00 | - | 4 | 1 |
| 0.03 | 0.00 | - | 1 | 33 | 112.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 12 | 113.00 | 7.70 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 1 | 30 | 114.00 | 22.13 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 45 | 115.00 | 9.80 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 45 | 116.00 | 12.75 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 2 | 12 | 117.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 7 | 27 | 118.00 | 13.85 | 0.00 | - | 12 | 0 |
| 1.05 | 0.00 | - | 1 | 1 | 119.00 | 14.45 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 63 | 120.00 | 15.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 79 | 125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 14 | 130.00 | 46.40 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | - | 1 | 135.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 30 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 3 | 150.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
