Deutsche Märkte öffnen in 4 Stunden 24 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
167,60 +0,60 (+0,36%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Calls
21. Januar 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
142.000.00-1020.000.010.00-10269
136.000.00-1122.500.030.00-3047
123.200.00-5325.000.010.00-13208
103.820.00-6027.500.010.00-112288
117.850.00-151430.000.010.00-57348
107.700.00-1032.500.020.00-93216
128.10+5.90+4.83%12935.000.020.00-207370
102.400.00-3837.500.030.00-17653
116.800.00-15240.000.060.00-33,696
119.100.00-25142.500.030.00-78490
112.500.00-518745.000.030.00-47,432
100.070.00-2019047.500.010.00-101,103
108.000.00-634350.000.010.00-110,650
107.140.00-55852.500.010.00-56,292
107.00-1.80-1.65%223055.000.010.00-63,180
106.700.00-2511157.500.010.00-10829
107.00+9.15+9.35%1923560.000.010.00-51,914
98.00+0.50+0.51%127862.500.320.00-21,711
92.200.00-214965.000.020.00-2536
98.000.00-56067.500.020.00-1287
95.80+9.50+11.01%213570.000.120.00-1888
82.210.00-511472.500.040.00-60535
80.000.00-107675.000.010.00-3336
75.270.00-18377.500.300.00-1598
85.35-0.35-0.41%5618380.000.010.00-5699
77.20+8.20+11.88%51982.500.030.00-1430
73.090.00-120685.000.020.00-201,116
68.060.00-82187.500.030.00-71,004
74.33-0.67-0.89%1651290.000.010.00-163,053
60.100.00-17492.500.030.00-2004,598
70.00+7.95+12.81%1376895.000.010.00-751,886
59.200.00-1110297.500.010.00-2004,117
66.00+2.90+4.60%291,107100.000.020.00-604,740
54.710.00-9647105.000.01-0.02-66.67%113,806
55.88+7.13+14.63%142,115110.000.02-0.01-33.33%22,600
51.02+0.22+0.43%4640115.000.03-0.02-40.00%34,691
44.35+6.00+15.65%21,480120.000.02-0.02-50.00%164,503
40.20-0.29-0.72%161,340125.000.050.00-1356,670
36.22+5.72+18.75%373,389130.000.03-0.03-50.00%226,188
24.850.00-16134.000.070.00-244
31.24+8.31+36.24%132,076135.000.09+0.01+12.50%785,465
22.150.00-13136.000.05-0.11-68.75%43116
19.750.00-15137.000.05-0.08-61.54%187
22.29+0.49+2.25%89138.000.08-0.10-55.56%243
21.550.00-37139.000.06-0.07-53.85%2118
26.20+8.19+45.47%503,690140.000.16-0.06-27.27%1404,207
7.000.00-411141.000.07-0.11-61.11%33385
9.990.00-609179142.000.14-0.08-36.36%29208
14.150.00-191143.000.14-0.13-48.15%42178
17.25+3.25+23.21%4069144.000.15-0.18-54.55%25489
21.67+8.12+59.93%602,694145.000.16-0.29-64.44%1383,942
18.39+4.12+28.87%3376146.000.15-0.32-68.09%20377
17.45-0.48-2.68%32196147.000.23-0.47-67.14%4507
18.05+7.02+63.64%25141148.000.20-0.58-74.36%33352
12.80+0.90+7.56%19364149.000.27-0.85-75.89%38374
17.00+8.35+96.53%5065,163150.000.28-1.04-78.79%2923,692
13.82+6.91+100.00%24408152.500.34-1.62-82.65%304807
11.97+6.72+128.00%2795,332155.000.53-2.22-80.73%8332,526
10.02+6.42+178.33%3681,235157.500.87-2.86-76.68%480545
8.10+5.61+225.30%1,5183,982160.001.15-4.00-77.67%5161,660
6.15+4.55+284.38%1,3891,370162.501.72-3.33-65.94%568510
4.50+3.46+332.69%3,5718,242165.002.58-6.47-71.49%5241,271
3.15+2.45+350.00%9471,649167.504.15-7.15-63.27%3048
2.15+1.63+313.46%2,3345,884170.005.50-4.11-42.77%11279
1.45+1.10+314.29%347286172.509.90+9.90-2200
1.00+0.80+400.00%3681,581175.0011.40-3.50-23.49%180
0.58+0.43+286.67%7370177.5013.50+13.50-50
0.40+0.30+300.00%1,2372,246180.0017.00-11.00-39.29%20112
0.17+0.11+183.33%85956185.0025.290.00-1109
0.11+0.08+266.67%161,002190.0042.150.00-182
0.11+0.06+120.00%29799195.0034.60-20.15-36.80%4117
0.10+0.05+100.00%7629200.0043.000.00-19
0.02+0.02--10205.00-----
0.010.00-11,388210.0080.910.00-251
0.010.00-678220.00-----
0.02-0.01-33.33%10266230.00-----