Deutsche Märkte öffnen in 5 Stunden 28 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,72-0,67 (-0,45%)
Börsenschluss: 04:00PM EST
147,82 +0,10 (+0,07%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
15. Dezember 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
69.800.00--170.00-----
-----75.000.080.00-21
71.460.00-12380.000.150.00-2280
66.550.00-61485.000.020.00-19
57.970.00-71290.000.050.00-23
47.250.00--195.000.010.00-354
47.410.00-49100.000.030.00-9721
45.100.00-16105.000.09+0.05+125.00%375
41.650.00-3354110.000.05+0.03+150.00%1237
30.330.00-539115.000.020.00-103,751
-----116.000.020.00-1032
-----117.000.020.00-1016
-----118.000.040.00-100114
29.050.00-11119.000.040.00-90106
25.380.00-5107120.000.02-0.01-33.33%81,983
-----121.000.040.00-250253
24.200.00--4122.000.040.00---
23.200.00-12123.000.070.00--11
-----124.000.060.00-33
22.200.00-3172125.000.03-0.03-50.00%432,054
-----126.000.070.00-220
-----127.000.100.00-100107
-----128.000.05-0.06-54.55%32512
17.250.00---129.000.03-0.09-75.00%26514
17.58-1.02-5.48%9525130.000.06-0.02-25.00%175,032
-----131.000.06-0.10-62.50%1018
-----132.000.08-0.13-61.90%2412
-----133.000.180.00-1232
14.900.00-15134.000.07-0.10-58.82%60328
13.16+2.69+25.69%191,500135.000.10-0.06-37.50%1113,614
10.400.00-521136.000.17-0.03-15.00%260528
-----137.000.15-0.08-34.78%404817
10.10+0.83+8.95%11138.000.17-0.10-37.04%902767
9.55+1.30+15.76%53139.000.22-0.15-40.54%6361,515
8.11-0.87-9.69%844,929140.000.33-0.12-26.67%1283,811
6.40+0.85+15.32%2710141.000.40-0.15-27.27%30685
6.86+0.51+8.03%2348142.000.52-0.19-26.76%1011,622
5.65+1.80+46.75%1337143.000.66-0.21-24.14%222324
4.40-0.03-0.68%5790144.000.91-0.21-18.75%193902
4.22-0.73-14.75%2806,918145.001.23-0.21-14.58%2622,164
3.50-0.65-15.66%92241146.001.59-0.20-11.17%161282
2.90-0.78-21.20%378261147.002.00-0.12-5.66%287228
2.30-0.80-25.81%421306148.002.35-0.29-10.98%1251,620
2.04-0.57-21.84%214343149.002.84-0.21-6.89%67189
1.50-0.70-31.82%4682,616150.003.65+0.05+1.39%991,946
0.87-0.52-37.41%154647152.505.26-0.60-10.24%27240
0.45-0.38-45.78%8575,085155.008.37-1.03-10.96%3427
0.26-0.20-43.48%6541,147157.5010.230.00-12
0.13-0.16-55.17%1905,303160.009.130.00-544
0.10-0.05-33.33%9299162.50-----
0.06-0.05-45.45%1,5682,065165.0019.650.00-10
0.04-0.02-33.33%263167.5020.050.00-50
0.02-0.03-60.00%1536,309170.0024.650.00-20
0.020.00-327172.5024.350.00-10
0.030.00-22471175.0023.800.00-30
0.010.00-1301180.0034.550.00-20075
0.020.00-3537185.0039.950.00--0
0.14+0.13+1,300.00%215190.0049.600.00-10
0.030.00-211195.00-----
0.020.00-576200.0047.200.00-20
0.010.00-21210.00-----
0.270.00--72220.00-----