Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
28.318,54 +194,26 (+0,69%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.534,54 -373,42 (-0,99%) CMC Crypto 200
1.032,60 +6,87 (+0,67%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
21. Januar 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.00 | 0.00 | - | 1 | 0 | 20.00 | 0.01 | 0.00 | - | 10 | 269 |
| 136.00 | 0.00 | - | 1 | 1 | 22.50 | 0.03 | 0.00 | - | 30 | 47 |
| 123.20 | 0.00 | - | 5 | 3 | 25.00 | 0.01 | 0.00 | - | 13 | 208 |
| 103.82 | 0.00 | - | 6 | 0 | 27.50 | 0.01 | 0.00 | - | 112 | 288 |
| 117.85 | 0.00 | - | 15 | 14 | 30.00 | 0.01 | 0.00 | - | 57 | 348 |
| 107.70 | 0.00 | - | 1 | 0 | 32.50 | 0.02 | 0.00 | - | 93 | 216 |
| 128.10 | +5.90 | +4.83% | 1 | 29 | 35.00 | 0.02 | 0.00 | - | 207 | 370 |
| 102.40 | 0.00 | - | 3 | 8 | 37.50 | 0.03 | 0.00 | - | 17 | 653 |
| 116.80 | 0.00 | - | 1 | 52 | 40.00 | 0.06 | 0.00 | - | 3 | 3,696 |
| 119.10 | 0.00 | - | 25 | 1 | 42.50 | 0.03 | 0.00 | - | 78 | 490 |
| 112.50 | 0.00 | - | 5 | 187 | 45.00 | 0.03 | 0.00 | - | 4 | 7,432 |
| 100.07 | 0.00 | - | 20 | 190 | 47.50 | 0.01 | 0.00 | - | 10 | 1,103 |
| 108.00 | 0.00 | - | 6 | 343 | 50.00 | 0.01 | 0.00 | - | 1 | 10,650 |
| 107.14 | 0.00 | - | 5 | 58 | 52.50 | 0.01 | 0.00 | - | 5 | 6,292 |
| 107.00 | -1.80 | -1.65% | 2 | 230 | 55.00 | 0.01 | 0.00 | - | 6 | 3,180 |
| 106.70 | 0.00 | - | 25 | 111 | 57.50 | 0.01 | 0.00 | - | 10 | 829 |
| 107.00 | +9.15 | +9.35% | 19 | 235 | 60.00 | 0.01 | 0.00 | - | 5 | 1,914 |
| 98.00 | +0.50 | +0.51% | 1 | 278 | 62.50 | 0.32 | 0.00 | - | 2 | 1,711 |
| 92.20 | 0.00 | - | 2 | 149 | 65.00 | 0.02 | 0.00 | - | 2 | 536 |
| 98.00 | 0.00 | - | 5 | 60 | 67.50 | 0.02 | 0.00 | - | 1 | 287 |
| 95.80 | +9.50 | +11.01% | 2 | 135 | 70.00 | 0.12 | 0.00 | - | 1 | 888 |
| 82.21 | 0.00 | - | 5 | 114 | 72.50 | 0.04 | 0.00 | - | 60 | 535 |
| 80.00 | 0.00 | - | 10 | 76 | 75.00 | 0.01 | 0.00 | - | 3 | 336 |
| 75.27 | 0.00 | - | 1 | 83 | 77.50 | 0.30 | 0.00 | - | 1 | 598 |
| 85.35 | -0.35 | -0.41% | 56 | 183 | 80.00 | 0.01 | 0.00 | - | 5 | 699 |
| 77.20 | +8.20 | +11.88% | 5 | 19 | 82.50 | 0.03 | 0.00 | - | 1 | 430 |
| 73.09 | 0.00 | - | 1 | 206 | 85.00 | 0.02 | 0.00 | - | 20 | 1,116 |
| 68.06 | 0.00 | - | 8 | 21 | 87.50 | 0.03 | 0.00 | - | 7 | 1,004 |
| 74.33 | -0.67 | -0.89% | 16 | 512 | 90.00 | 0.01 | 0.00 | - | 16 | 3,053 |
| 60.10 | 0.00 | - | 1 | 74 | 92.50 | 0.03 | 0.00 | - | 200 | 4,598 |
| 70.00 | +7.95 | +12.81% | 13 | 768 | 95.00 | 0.01 | 0.00 | - | 75 | 1,886 |
| 59.20 | 0.00 | - | 11 | 102 | 97.50 | 0.01 | 0.00 | - | 200 | 4,117 |
| 66.00 | +2.90 | +4.60% | 29 | 1,107 | 100.00 | 0.02 | 0.00 | - | 60 | 4,740 |
| 54.71 | 0.00 | - | 9 | 647 | 105.00 | 0.01 | -0.02 | -66.67% | 11 | 3,806 |
| 55.88 | +7.13 | +14.63% | 14 | 2,115 | 110.00 | 0.02 | -0.01 | -33.33% | 2 | 2,600 |
| 51.02 | +0.22 | +0.43% | 4 | 640 | 115.00 | 0.03 | -0.02 | -40.00% | 3 | 4,691 |
| 44.35 | +6.00 | +15.65% | 2 | 1,480 | 120.00 | 0.02 | -0.02 | -50.00% | 16 | 4,503 |
| 40.20 | -0.29 | -0.72% | 16 | 1,340 | 125.00 | 0.05 | 0.00 | - | 135 | 6,670 |
| 36.22 | +5.72 | +18.75% | 37 | 3,389 | 130.00 | 0.03 | -0.03 | -50.00% | 22 | 6,188 |
| 24.85 | 0.00 | - | 1 | 6 | 134.00 | 0.07 | 0.00 | - | 2 | 44 |
| 31.24 | +8.31 | +36.24% | 13 | 2,076 | 135.00 | 0.09 | +0.01 | +12.50% | 78 | 5,465 |
| 22.15 | 0.00 | - | 1 | 3 | 136.00 | 0.05 | -0.11 | -68.75% | 43 | 116 |
| 19.75 | 0.00 | - | 1 | 5 | 137.00 | 0.05 | -0.08 | -61.54% | 1 | 87 |
| 22.29 | +0.49 | +2.25% | 8 | 9 | 138.00 | 0.08 | -0.10 | -55.56% | 2 | 43 |
| 21.55 | 0.00 | - | 3 | 7 | 139.00 | 0.06 | -0.07 | -53.85% | 2 | 118 |
| 26.20 | +8.19 | +45.47% | 50 | 3,690 | 140.00 | 0.16 | -0.06 | -27.27% | 140 | 4,207 |
| 7.00 | 0.00 | - | 4 | 11 | 141.00 | 0.07 | -0.11 | -61.11% | 33 | 385 |
| 9.99 | 0.00 | - | 609 | 179 | 142.00 | 0.14 | -0.08 | -36.36% | 29 | 208 |
| 14.15 | 0.00 | - | 1 | 91 | 143.00 | 0.14 | -0.13 | -48.15% | 42 | 178 |
| 17.25 | +3.25 | +23.21% | 40 | 69 | 144.00 | 0.15 | -0.18 | -54.55% | 25 | 489 |
| 21.67 | +8.12 | +59.93% | 60 | 2,694 | 145.00 | 0.16 | -0.29 | -64.44% | 138 | 3,942 |
| 18.39 | +4.12 | +28.87% | 33 | 76 | 146.00 | 0.15 | -0.32 | -68.09% | 20 | 377 |
| 17.45 | -0.48 | -2.68% | 32 | 196 | 147.00 | 0.23 | -0.47 | -67.14% | 4 | 507 |
| 18.05 | +7.02 | +63.64% | 25 | 141 | 148.00 | 0.20 | -0.58 | -74.36% | 33 | 352 |
| 12.80 | +0.90 | +7.56% | 19 | 364 | 149.00 | 0.27 | -0.85 | -75.89% | 38 | 374 |
| 17.00 | +8.35 | +96.53% | 506 | 5,163 | 150.00 | 0.28 | -1.04 | -78.79% | 292 | 3,692 |
| 13.82 | +6.91 | +100.00% | 24 | 408 | 152.50 | 0.34 | -1.62 | -82.65% | 304 | 807 |
| 11.97 | +6.72 | +128.00% | 279 | 5,332 | 155.00 | 0.53 | -2.22 | -80.73% | 833 | 2,526 |
| 10.02 | +6.42 | +178.33% | 368 | 1,235 | 157.50 | 0.87 | -2.86 | -76.68% | 480 | 545 |
| 8.10 | +5.61 | +225.30% | 1,518 | 3,982 | 160.00 | 1.15 | -4.00 | -77.67% | 516 | 1,660 |
| 6.15 | +4.55 | +284.38% | 1,389 | 1,370 | 162.50 | 1.72 | -3.33 | -65.94% | 568 | 510 |
| 4.50 | +3.46 | +332.69% | 3,571 | 8,242 | 165.00 | 2.58 | -6.47 | -71.49% | 524 | 1,271 |
| 3.15 | +2.45 | +350.00% | 947 | 1,649 | 167.50 | 4.15 | -7.15 | -63.27% | 30 | 48 |
| 2.15 | +1.63 | +313.46% | 2,334 | 5,884 | 170.00 | 5.50 | -4.11 | -42.77% | 11 | 279 |
| 1.45 | +1.10 | +314.29% | 347 | 286 | 172.50 | 9.90 | +9.90 | - | 220 | 0 |
| 1.00 | +0.80 | +400.00% | 368 | 1,581 | 175.00 | 11.40 | -3.50 | -23.49% | 1 | 80 |
| 0.58 | +0.43 | +286.67% | 73 | 70 | 177.50 | 13.50 | +13.50 | - | 5 | 0 |
| 0.40 | +0.30 | +300.00% | 1,237 | 2,246 | 180.00 | 17.00 | -11.00 | -39.29% | 20 | 112 |
| 0.17 | +0.11 | +183.33% | 85 | 956 | 185.00 | 25.29 | 0.00 | - | 1 | 109 |
| 0.11 | +0.08 | +266.67% | 16 | 1,002 | 190.00 | 42.15 | 0.00 | - | 1 | 82 |
| 0.11 | +0.06 | +120.00% | 29 | 799 | 195.00 | 34.60 | -20.15 | -36.80% | 4 | 117 |
| 0.10 | +0.05 | +100.00% | 7 | 629 | 200.00 | 43.00 | 0.00 | - | 1 | 9 |
| 0.02 | +0.02 | - | - | 10 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,388 | 210.00 | 80.91 | 0.00 | - | 2 | 51 |
| 0.01 | 0.00 | - | 6 | 78 | 220.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 10 | 266 | 230.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
