Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
32.860,69 +552,83 (+1,71%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
39.204,15 -1.416,89 (-3,49%) CMC Crypto 200
869,96 -26,75 (-2,98%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.80 | 0.00 | - | - | 1 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.08 | 0.00 | - | 2 | 1 |
| 71.46 | 0.00 | - | 1 | 23 | 80.00 | 0.15 | 0.00 | - | 22 | 80 |
| 66.55 | 0.00 | - | 6 | 14 | 85.00 | 0.02 | 0.00 | - | 1 | 9 |
| 57.97 | 0.00 | - | 7 | 12 | 90.00 | 0.05 | 0.00 | - | 2 | 3 |
| 47.25 | 0.00 | - | - | 1 | 95.00 | 0.01 | 0.00 | - | 3 | 54 |
| 47.41 | 0.00 | - | 4 | 9 | 100.00 | 0.03 | 0.00 | - | 9 | 721 |
| 45.10 | 0.00 | - | 1 | 6 | 105.00 | 0.09 | +0.05 | +125.00% | 3 | 75 |
| 41.65 | 0.00 | - | 33 | 54 | 110.00 | 0.05 | +0.03 | +150.00% | 1 | 237 |
| 30.33 | 0.00 | - | 5 | 39 | 115.00 | 0.02 | 0.00 | - | 10 | 3,751 |
| - | - | - | - | - | 116.00 | 0.02 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 117.00 | 0.02 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 118.00 | 0.04 | 0.00 | - | 100 | 114 |
| 29.05 | 0.00 | - | 1 | 1 | 119.00 | 0.04 | 0.00 | - | 90 | 106 |
| 25.38 | 0.00 | - | 5 | 107 | 120.00 | 0.02 | -0.01 | -33.33% | 8 | 1,983 |
| - | - | - | - | - | 121.00 | 0.04 | 0.00 | - | 250 | 253 |
| 24.20 | 0.00 | - | - | 4 | 122.00 | 0.04 | 0.00 | - | - | - |
| 23.20 | 0.00 | - | 1 | 2 | 123.00 | 0.07 | 0.00 | - | - | 11 |
| - | - | - | - | - | 124.00 | 0.06 | 0.00 | - | 3 | 3 |
| 22.20 | 0.00 | - | 3 | 172 | 125.00 | 0.03 | -0.03 | -50.00% | 43 | 2,054 |
| - | - | - | - | - | 126.00 | 0.07 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 127.00 | 0.10 | 0.00 | - | 100 | 107 |
| - | - | - | - | - | 128.00 | 0.05 | -0.06 | -54.55% | 325 | 12 |
| 17.25 | 0.00 | - | - | - | 129.00 | 0.03 | -0.09 | -75.00% | 265 | 14 |
| 17.58 | -1.02 | -5.48% | 9 | 525 | 130.00 | 0.06 | -0.02 | -25.00% | 17 | 5,032 |
| - | - | - | - | - | 131.00 | 0.06 | -0.10 | -62.50% | 10 | 18 |
| - | - | - | - | - | 132.00 | 0.08 | -0.13 | -61.90% | 24 | 12 |
| - | - | - | - | - | 133.00 | 0.18 | 0.00 | - | 1 | 232 |
| 14.90 | 0.00 | - | 1 | 5 | 134.00 | 0.07 | -0.10 | -58.82% | 60 | 328 |
| 13.16 | +2.69 | +25.69% | 19 | 1,500 | 135.00 | 0.10 | -0.06 | -37.50% | 111 | 3,614 |
| 10.40 | 0.00 | - | 5 | 21 | 136.00 | 0.17 | -0.03 | -15.00% | 260 | 528 |
| - | - | - | - | - | 137.00 | 0.15 | -0.08 | -34.78% | 404 | 817 |
| 10.10 | +0.83 | +8.95% | 1 | 1 | 138.00 | 0.17 | -0.10 | -37.04% | 902 | 767 |
| 9.55 | +1.30 | +15.76% | 5 | 3 | 139.00 | 0.22 | -0.15 | -40.54% | 636 | 1,515 |
| 8.11 | -0.87 | -9.69% | 84 | 4,929 | 140.00 | 0.33 | -0.12 | -26.67% | 128 | 3,811 |
| 6.40 | +0.85 | +15.32% | 27 | 10 | 141.00 | 0.40 | -0.15 | -27.27% | 30 | 685 |
| 6.86 | +0.51 | +8.03% | 23 | 48 | 142.00 | 0.52 | -0.19 | -26.76% | 101 | 1,622 |
| 5.65 | +1.80 | +46.75% | 13 | 37 | 143.00 | 0.66 | -0.21 | -24.14% | 222 | 324 |
| 4.40 | -0.03 | -0.68% | 57 | 90 | 144.00 | 0.91 | -0.21 | -18.75% | 193 | 902 |
| 4.22 | -0.73 | -14.75% | 280 | 6,918 | 145.00 | 1.23 | -0.21 | -14.58% | 262 | 2,164 |
| 3.50 | -0.65 | -15.66% | 92 | 241 | 146.00 | 1.59 | -0.20 | -11.17% | 161 | 282 |
| 2.90 | -0.78 | -21.20% | 378 | 261 | 147.00 | 2.00 | -0.12 | -5.66% | 287 | 228 |
| 2.30 | -0.80 | -25.81% | 421 | 306 | 148.00 | 2.35 | -0.29 | -10.98% | 125 | 1,620 |
| 2.04 | -0.57 | -21.84% | 214 | 343 | 149.00 | 2.84 | -0.21 | -6.89% | 67 | 189 |
| 1.50 | -0.70 | -31.82% | 468 | 2,616 | 150.00 | 3.65 | +0.05 | +1.39% | 99 | 1,946 |
| 0.87 | -0.52 | -37.41% | 154 | 647 | 152.50 | 5.26 | -0.60 | -10.24% | 27 | 240 |
| 0.45 | -0.38 | -45.78% | 857 | 5,085 | 155.00 | 8.37 | -1.03 | -10.96% | 3 | 427 |
| 0.26 | -0.20 | -43.48% | 654 | 1,147 | 157.50 | 10.23 | 0.00 | - | 1 | 2 |
| 0.13 | -0.16 | -55.17% | 190 | 5,303 | 160.00 | 9.13 | 0.00 | - | 5 | 44 |
| 0.10 | -0.05 | -33.33% | 9 | 299 | 162.50 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 1,568 | 2,065 | 165.00 | 19.65 | 0.00 | - | 1 | 0 |
| 0.04 | -0.02 | -33.33% | 2 | 63 | 167.50 | 20.05 | 0.00 | - | 5 | 0 |
| 0.02 | -0.03 | -60.00% | 153 | 6,309 | 170.00 | 24.65 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 27 | 172.50 | 24.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 22 | 471 | 175.00 | 23.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 301 | 180.00 | 34.55 | 0.00 | - | 200 | 75 |
| 0.02 | 0.00 | - | 3 | 537 | 185.00 | 39.95 | 0.00 | - | - | 0 |
| 0.14 | +0.13 | +1,300.00% | 2 | 15 | 190.00 | 49.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 11 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 76 | 200.00 | 47.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1 | 210.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 72 | 220.00 | - | - | - | - | - |
