Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.631,87 -787,03 (-1,30%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | - | 5 |
| 67.23 | +2.23 | +3.43% | 9 | 9 | 135.00 | - | - | - | - | - |
| 57.60 | 0.00 | - | 1 | 1 | 140.00 | - | - | - | - | - |
| 43.79 | 0.00 | - | 5 | 5 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 3 | 61 |
| 32.60 | 0.00 | - | 1 | 2 | 155.00 | 0.03 | 0.00 | - | 202 | 188 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 1 | 105 |
| 37.95 | +9.73 | +34.48% | 10 | 27 | 165.00 | 0.01 | 0.00 | - | 20 | 156 |
| 32.51 | +11.01 | +51.21% | 65 | 65 | 170.00 | 0.01 | -0.02 | -66.67% | 95 | 226 |
| 27.43 | +4.23 | +18.23% | 7 | 10 | 175.00 | 0.02 | 0.00 | - | 165 | 279 |
| 10.95 | 0.00 | - | 1 | 10 | 177.50 | 0.01 | -0.01 | -50.00% | 83 | 430 |
| 23.20 | +4.85 | +26.43% | 12 | 35 | 180.00 | 0.01 | -0.03 | -75.00% | 450 | 663 |
| 9.20 | 0.00 | - | 1 | 3 | 182.50 | 0.01 | -0.03 | -75.00% | 169 | 491 |
| 10.25 | 0.00 | - | 2 | 114 | 185.00 | 0.01 | -0.02 | -66.67% | 40 | 1,499 |
| 16.10 | +5.93 | +58.31% | 2 | 202 | 187.50 | 0.02 | -0.06 | -75.00% | 27 | 576 |
| 13.35 | +5.25 | +64.81% | 329 | 739 | 190.00 | 0.01 | -0.16 | -94.12% | 69 | 1,570 |
| 10.65 | +5.15 | +93.64% | 58 | 520 | 192.50 | 0.02 | -0.39 | -95.12% | 33 | 1,669 |
| 8.23 | +4.83 | +142.06% | 593 | 1,445 | 195.00 | 0.02 | -0.93 | -97.89% | 616 | 1,251 |
| 5.80 | +3.82 | +192.93% | 298 | 1,285 | 197.50 | 0.02 | -1.88 | -98.95% | 608 | 842 |
| 3.22 | +2.29 | +246.24% | 1,794 | 2,333 | 200.00 | 0.02 | -3.58 | -99.44% | 830 | 922 |
| 0.50 | +0.16 | +47.06% | 648 | 649 | 202.50 | 0.03 | -5.52 | -99.46% | 161 | 166 |
| 0.03 | -0.08 | -72.73% | 691 | 918 | 205.00 | 1.55 | -7.14 | -82.16% | 128 | 780 |
| 0.01 | -0.04 | -80.00% | 122 | 3,432 | 207.50 | 4.75 | -7.78 | -62.09% | 10 | 92 |
| 0.01 | -0.02 | -66.67% | 62 | 716 | 210.00 | 12.78 | 0.00 | - | 15 | 105 |
| 0.02 | +0.01 | +100.00% | 63 | 538 | 212.50 | 16.85 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 3 | 1,951 | 215.00 | 20.81 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 260 | 217.50 | 22.65 | 0.00 | - | 3 | 0 |
| 0.01 | -0.05 | -83.33% | 10 | 471 | 220.00 | 21.60 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 127 | 222.50 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 1 | 212 | 225.00 | 18.40 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 1 | 10 | 227.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 92 | 230.00 | 20.00 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | - | 5 | 232.50 | 30.75 | 0.00 | - | - | 0 |
| 0.01 | -0.62 | -98.41% | 9 | 87 | 235.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 2 | 237.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 48 | 240.00 | 39.32 | 0.00 | - | 3 | 0 |
| 0.06 | +0.02 | +50.00% | 5 | 60 | 245.00 | 44.34 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 11 | 20 | 250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 66 | 67 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 14 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 13 | 265.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 2 | 270.00 | - | - | - | - | - |
