AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
9. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 20 | 0 |
| 33.05 | 0.00 | - | 1 | 0 | 90.00 | 0.08 | 0.00 | - | 8 | 0 |
| 31.37 | 0.00 | - | 1 | 0 | 95.00 | 0.11 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 97.00 | 0.13 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 98.00 | 0.16 | 0.00 | - | 8 | 0 |
| 35.65 | 0.00 | - | 1 | 0 | 99.00 | 0.95 | 0.00 | - | 2 | 2 |
| 26.65 | 0.00 | - | 1 | 0 | 100.00 | 0.02 | 0.00 | - | 200 | 0 |
| 13.79 | 0.00 | - | - | 2 | 101.00 | 1.07 | 0.00 | - | 1 | 0 |
| 33.85 | 0.00 | - | - | 0 | 102.00 | 0.01 | 0.00 | - | 205 | 0 |
| 33.30 | 0.00 | - | 1 | 0 | 103.00 | 0.06 | 0.00 | - | 5 | 0 |
| 30.05 | 0.00 | - | 1 | 0 | 104.00 | 0.48 | 0.00 | - | 9 | 0 |
| 28.50 | 0.00 | - | 16 | 0 | 105.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 106.00 | 0.12 | 0.00 | - | 1 | 0 |
| 19.75 | 0.00 | - | - | 0 | 107.00 | 0.05 | 0.00 | - | 1 | 0 |
| 26.00 | 0.00 | - | 1 | 0 | 108.00 | 0.15 | 0.00 | - | 1 | 0 |
| 23.60 | 0.00 | - | 1 | 0 | 109.00 | 0.01 | 0.00 | - | 2 | 0 |
| 23.84 | 0.00 | - | 50 | 0 | 110.00 | 0.02 | 0.00 | - | 2 | 0 |
| 16.55 | 0.00 | - | - | 0 | 111.00 | 0.05 | 0.00 | - | 1 | 0 |
| 14.75 | 0.00 | - | 2 | 0 | 112.00 | 0.03 | 0.00 | - | 1 | 0 |
| 18.35 | 0.00 | - | 1 | 0 | 113.00 | 0.06 | 0.00 | - | 5 | 0 |
| 6.70 | 0.00 | - | 1 | 0 | 114.00 | 0.03 | 0.00 | - | 8 | 0 |
| 22.90 | 0.00 | - | 4 | 0 | 115.00 | 0.01 | 0.00 | - | 1 | 0 |
| 11.59 | 0.00 | - | 100 | 0 | 116.00 | 0.04 | 0.00 | - | 5 | 0 |
| 14.35 | 0.00 | - | 1 | 0 | 117.00 | 0.02 | 0.00 | - | 1 | 0 |
| 15.85 | 0.00 | - | 1 | 0 | 118.00 | 0.04 | 0.00 | - | 5 | 0 |
| 15.17 | 0.00 | - | 1 | 0 | 119.00 | 0.03 | 0.00 | - | 9 | 0 |
| 14.05 | 0.00 | - | 31 | 0 | 120.00 | 0.03 | 0.00 | - | 1 | 0 |
| 13.03 | 0.00 | - | 8 | 0 | 121.00 | 0.02 | 0.00 | - | 76 | 0 |
| 11.40 | 0.00 | - | 2 | 0 | 122.00 | 0.03 | 0.00 | - | 8 | 0 |
| 11.90 | 0.00 | - | 4 | 0 | 123.00 | 0.04 | 0.00 | - | 17 | 0 |
| 10.50 | 0.00 | - | 1 | 0 | 124.00 | 0.02 | 0.00 | - | 12 | 0 |
| 8.89 | 0.00 | - | 1 | 0 | 125.00 | 0.03 | 0.00 | - | 16 | 0 |
| 6.05 | 0.00 | - | 2 | 0 | 126.00 | 0.03 | 0.00 | - | 6 | 0 |
| 7.23 | 0.00 | - | 1 | 0 | 127.00 | 0.10 | 0.00 | - | 49 | 0 |
| 5.75 | 0.00 | - | 4 | 0 | 128.00 | 0.11 | 0.00 | - | 27 | 0 |
| 4.82 | 0.00 | - | 6 | 0 | 129.00 | 0.21 | 0.00 | - | 139 | 0 |
| 4.14 | 0.00 | - | 7 | 0 | 130.00 | 0.26 | 0.00 | - | 418 | 0 |
| 3.37 | 0.00 | - | 74 | 0 | 131.00 | 0.41 | 0.00 | - | 205 | 0 |
| 2.62 | 0.00 | - | 302 | 0 | 132.00 | 0.68 | 0.00 | - | 205 | 0 |
| 1.77 | 0.00 | - | 127 | 0 | 133.00 | 1.09 | 0.00 | - | 161 | 0 |
| 1.51 | 0.00 | - | 247 | 0 | 134.00 | 1.52 | 0.00 | - | 103 | 0 |
| 1.02 | 0.00 | - | 307 | 0 | 135.00 | 2.05 | 0.00 | - | 99 | 0 |
| 0.64 | 0.00 | - | 73 | 0 | 136.00 | 3.05 | 0.00 | - | 6 | 0 |
| 0.43 | 0.00 | - | 92 | 0 | 137.00 | 3.85 | 0.00 | - | 3 | 0 |
| 0.33 | 0.00 | - | 142 | 0 | 138.00 | 4.53 | 0.00 | - | 7 | 0 |
| 0.21 | 0.00 | - | 44 | 0 | 139.00 | 5.20 | 0.00 | - | 14 | 0 |
| 0.15 | 0.00 | - | 64 | 0 | 140.00 | 8.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 41 | 0 | 141.00 | 8.05 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 11 | 0 | 142.00 | 6.45 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 12 | 0 | 143.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 144.00 | 9.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 146.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 147.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 148.00 | - | - | - | - | - |
| - | - | - | - | - | 149.00 | 16.05 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 150.00 | 16.45 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 0 | 152.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 155.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 160.00 | - | - | - | - | - |
