Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.416,91 -599,21 (-3,15%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
8. Juli 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | - | - |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 75.00 | 0.16 | +0.09 | +128.57% | 11 | 35 |
| - | - | - | - | - | 76.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 78.00 | 0.24 | +0.09 | +60.00% | 54 | 18 |
| - | - | - | - | - | 79.00 | 0.32 | +0.20 | +166.67% | 35 | 12 |
| - | - | - | - | - | 80.00 | 0.42 | +0.30 | +250.00% | 413 | 111 |
| - | - | - | - | - | 81.00 | 0.58 | +0.35 | +152.17% | 220 | 14 |
| - | - | - | - | - | 82.00 | 0.75 | +0.37 | +97.37% | 135 | 31 |
| - | - | - | - | - | 83.00 | 1.01 | +0.61 | +152.50% | 31 | 54 |
| 3.15 | -5.87 | -65.08% | 58 | 0 | 84.00 | 1.25 | +0.83 | +197.62% | 68 | 74 |
| 2.90 | -2.75 | -48.67% | 82 | 15 | 85.00 | 1.62 | +0.89 | +121.92% | 460 | 278 |
| 2.38 | -3.72 | -60.98% | 138 | 26 | 86.00 | 2.09 | +1.28 | +158.02% | 89 | 102 |
| 1.85 | -3.80 | -67.26% | 144 | 11 | 87.00 | 2.49 | +1.34 | +116.52% | 492 | 148 |
| 1.30 | -3.25 | -71.43% | 124 | 5 | 88.00 | 3.20 | +2.14 | +201.89% | 155 | 142 |
| 0.99 | -3.88 | -79.67% | 243 | 25 | 89.00 | 3.85 | +2.16 | +127.81% | 99 | 193 |
| 0.75 | -2.32 | -75.57% | 496 | 37 | 90.00 | 4.85 | +2.55 | +110.87% | 722 | 1,158 |
| 0.49 | -2.46 | -83.39% | 239 | 9 | 91.00 | 5.50 | +2.80 | +103.70% | 91 | 316 |
| 0.37 | -1.63 | -81.50% | 336 | 78 | 92.00 | 6.65 | +3.93 | +144.49% | 41 | 104 |
| 0.26 | -1.42 | -84.52% | 62 | 71 | 93.00 | 6.70 | +3.43 | +104.89% | 34 | 93 |
| 0.16 | -1.26 | -88.73% | 124 | 107 | 94.00 | 7.95 | +2.92 | +58.05% | 22 | 121 |
| 0.11 | -0.86 | -88.66% | 54 | 139 | 95.00 | 10.34 | +5.16 | +99.61% | 20 | 129 |
| 0.07 | -0.73 | -91.25% | 18 | 158 | 96.00 | 10.68 | +5.88 | +122.50% | 2 | 167 |
| 0.05 | -0.99 | -95.19% | 32 | 162 | 97.00 | 11.35 | +4.53 | +66.42% | 17 | 331 |
| 0.04 | -0.40 | -90.91% | 10 | 185 | 98.00 | 12.02 | +5.53 | +85.21% | 12 | 142 |
| 0.03 | -0.32 | -91.43% | 8 | 165 | 99.00 | 8.53 | 0.00 | - | 151 | 250 |
| 0.03 | -0.22 | -88.00% | 686 | 565 | 100.00 | 14.28 | +5.85 | +69.40% | 6 | 68 |
| 0.03 | -0.37 | -92.50% | 18 | 264 | 101.00 | 9.57 | 0.00 | - | 2 | 75 |
| 0.02 | -0.11 | -84.62% | 85 | 481 | 102.00 | 16.95 | +7.10 | +72.08% | 3 | 52 |
| 0.03 | -0.06 | -66.67% | 11 | 125 | 103.00 | 17.17 | +11.77 | +217.96% | 1 | 38 |
| 0.11 | 0.00 | - | 13 | 176 | 104.00 | 18.95 | +7.40 | +64.07% | 3 | 161 |
| 0.01 | -0.05 | -83.33% | 70 | 138 | 105.00 | 12.12 | 0.00 | - | 20 | 54 |
| 0.05 | 0.00 | - | 1 | 64 | 106.00 | 20.95 | +9.13 | +77.24% | 1 | 37 |
| 0.05 | 0.00 | - | 4 | 25 | 107.00 | 9.25 | 0.00 | - | 6 | 13 |
| 0.02 | -0.04 | -66.67% | 1 | 111 | 108.00 | 15.11 | 0.00 | - | 5 | 5 |
| 0.03 | 0.00 | - | 1 | 106 | 109.00 | 21.00 | +3.55 | +20.34% | 20 | 48 |
| 0.05 | 0.00 | - | 1 | 214 | 110.00 | 19.18 | 0.00 | - | 5 | 8 |
| 0.14 | 0.00 | - | 1 | 20 | 111.00 | 21.56 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 5 | 60 | 112.00 | 21.35 | 0.00 | - | 4 | 3 |
| 0.08 | 0.00 | - | 3 | 5 | 113.00 | 20.60 | 0.00 | - | 5 | 10 |
| 0.07 | 0.00 | - | 17 | 59 | 114.00 | 12.56 | 0.00 | - | 2 | 1 |
| 0.02 | -0.02 | -50.00% | 1 | 171 | 115.00 | 22.44 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 25 | 116.00 | 5.50 | 0.00 | - | 1 | 2 |
| 0.04 | 0.00 | - | 3 | 18 | 117.00 | 27.70 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 1 | 17 | 118.00 | 21.30 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 6 | 119.00 | 7.25 | 0.00 | - | 5 | 4 |
| 0.04 | 0.00 | - | 1 | 41 | 120.00 | 28.05 | 0.00 | - | 2 | 6 |
| 0.04 | 0.00 | - | 1 | 5 | 121.00 | 7.75 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 4 | 10 | 122.00 | 26.40 | 0.00 | - | 4 | 4 |
| 0.29 | 0.00 | - | 1 | 2 | 124.00 | 25.98 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 12 | 125.00 | 27.80 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 62 | 126.00 | 28.40 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 288 | 273 | 130.00 | 31.63 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 16 | 68 | 135.00 | - | - | - | - | - |
| 0.02 | -0.10 | -83.33% | 5 | 22 | 140.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 30 | 150.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
