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
18.438,30 -311,96 (-1,66%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708C00084000 | 2022-07-01 2:21PM EDT | 84.00 | 3.15 | 3.45 | 3.60 | -5.87 | -65.08% | 58 | 0 | 48.63% |
| AMAT220708C00085000 | 2022-07-01 3:51PM EDT | 85.00 | 2.90 | 2.82 | 2.96 | -2.75 | -48.67% | 82 | 15 | 47.95% |
| AMAT220708C00086000 | 2022-07-01 3:49PM EDT | 86.00 | 2.38 | 2.23 | 2.35 | -3.72 | -60.98% | 138 | 26 | 46.48% |
| AMAT220708C00087000 | 2022-07-01 3:49PM EDT | 87.00 | 1.85 | 1.74 | 1.83 | -3.80 | -67.26% | 144 | 11 | 45.46% |
| AMAT220708C00088000 | 2022-07-01 3:59PM EDT | 88.00 | 1.30 | 1.29 | 1.39 | -3.25 | -71.43% | 124 | 5 | 44.58% |
| AMAT220708C00089000 | 2022-07-01 3:46PM EDT | 89.00 | 0.99 | 0.93 | 1.02 | -3.88 | -79.67% | 243 | 25 | 43.60% |
| AMAT220708C00090000 | 2022-07-01 3:44PM EDT | 90.00 | 0.75 | 0.65 | 0.74 | -2.32 | -75.57% | 496 | 37 | 43.12% |
| AMAT220708C00091000 | 2022-07-01 3:16PM EDT | 91.00 | 0.49 | 0.45 | 0.56 | -2.46 | -83.39% | 239 | 9 | 43.80% |
| AMAT220708C00092000 | 2022-07-01 3:48PM EDT | 92.00 | 0.37 | 0.30 | 0.36 | -1.63 | -81.50% | 336 | 78 | 42.29% |
| AMAT220708C00093000 | 2022-07-01 3:40PM EDT | 93.00 | 0.26 | 0.21 | 0.26 | -1.42 | -84.52% | 62 | 71 | 42.87% |
| AMAT220708C00094000 | 2022-07-01 3:58PM EDT | 94.00 | 0.16 | 0.15 | 0.19 | -1.26 | -88.73% | 124 | 107 | 43.56% |
| AMAT220708C00095000 | 2022-07-01 3:21PM EDT | 95.00 | 0.11 | 0.10 | 0.13 | -0.86 | -88.66% | 54 | 139 | 43.75% |
| AMAT220708C00096000 | 2022-07-01 3:58PM EDT | 96.00 | 0.07 | 0.08 | 0.10 | -0.73 | -91.25% | 18 | 158 | 44.92% |
| AMAT220708C00097000 | 2022-07-01 12:45PM EDT | 97.00 | 0.05 | 0.06 | 0.08 | -0.99 | -95.19% | 32 | 162 | 46.48% |
| AMAT220708C00098000 | 2022-07-01 1:01PM EDT | 98.00 | 0.04 | 0.04 | 0.06 | -0.40 | -90.91% | 10 | 185 | 47.46% |
| AMAT220708C00099000 | 2022-07-01 1:44PM EDT | 99.00 | 0.03 | 0.03 | 0.07 | -0.32 | -91.43% | 8 | 165 | 51.76% |
| AMAT220708C00100000 | 2022-07-01 3:13PM EDT | 100.00 | 0.03 | 0.03 | 0.05 | -0.22 | -88.00% | 686 | 565 | 50.39% |
| AMAT220708C00101000 | 2022-07-01 2:59PM EDT | 101.00 | 0.03 | 0.02 | 0.04 | -0.37 | -92.50% | 18 | 264 | 51.17% |
| AMAT220708C00102000 | 2022-07-01 3:14PM EDT | 102.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 85 | 481 | 53.91% |
| AMAT220708C00103000 | 2022-07-01 11:34AM EDT | 103.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 11 | 125 | 56.64% |
| AMAT220708C00104000 | 2022-06-30 2:39PM EDT | 104.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 13 | 176 | 59.38% |
| AMAT220708C00105000 | 2022-07-01 2:57PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 70 | 138 | 57.03% |
| AMAT220708C00106000 | 2022-06-30 10:47AM EDT | 106.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 59.38% |
| AMAT220708C00107000 | 2022-06-30 11:19AM EDT | 107.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 61.72% |
| AMAT220708C00108000 | 2022-07-01 11:34AM EDT | 108.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 111 | 64.06% |
| AMAT220708C00109000 | 2022-06-30 9:39AM EDT | 109.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 65.63% |
| AMAT220708C00110000 | 2022-06-30 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 214 | 68.75% |
| AMAT220708C00111000 | 2022-06-27 11:29AM EDT | 111.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 70.31% |
| AMAT220708C00112000 | 2022-06-29 11:02AM EDT | 112.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 60 | 72.66% |
| AMAT220708C00113000 | 2022-06-24 1:51PM EDT | 113.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 71.88% |
| AMAT220708C00114000 | 2022-06-24 12:19PM EDT | 114.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 17 | 59 | 76.56% |
| AMAT220708C00115000 | 2022-07-01 12:34PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 171 | 79.69% |
| AMAT220708C00116000 | 2022-06-24 10:21AM EDT | 116.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 81.25% |
| AMAT220708C00117000 | 2022-06-24 12:13PM EDT | 117.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 82.81% |
| AMAT220708C00118000 | 2022-06-16 1:52PM EDT | 118.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 85.94% |
| AMAT220708C00119000 | 2022-06-30 2:07PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 87.50% |
| AMAT220708C00120000 | 2022-06-21 10:44AM EDT | 120.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 89.06% |
| AMAT220708C00121000 | 2022-06-21 3:34PM EDT | 121.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 91.41% |
| AMAT220708C00122000 | 2022-06-16 11:11AM EDT | 122.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 93.75% |
| AMAT220708C00124000 | 2022-06-10 12:47PM EDT | 124.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 96.88% |
| AMAT220708C00125000 | 2022-06-24 11:51AM EDT | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 107.03% |
| AMAT220708C00126000 | 2022-06-21 3:32PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 101.56% |
| AMAT220708C00130000 | 2022-06-28 2:22PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 288 | 273 | 107.81% |
| AMAT220708C00135000 | 2022-06-01 2:22PM EDT | 135.00 | 0.65 | 0.00 | 0.03 | 0.00 | - | 16 | 68 | 117.19% |
| AMAT220708C00140000 | 2022-07-01 11:59AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 5 | 22 | 125.00% |
| AMAT220708C00150000 | 2022-06-06 11:31AM EDT | 150.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 30 | 140.63% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708P00055000 | 2022-06-29 3:45PM EDT | 55.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT220708P00065000 | 2022-07-01 3:25PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 80.47% |
| AMAT220708P00070000 | 2022-07-01 12:02PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 60.94% |
| AMAT220708P00075000 | 2022-07-01 12:28PM EDT | 75.00 | 0.16 | 0.07 | 0.12 | +0.09 | +128.57% | 11 | 35 | 56.84% |
| AMAT220708P00076000 | 2022-06-30 1:13PM EDT | 76.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT220708P00078000 | 2022-07-01 3:16PM EDT | 78.00 | 0.24 | 0.22 | 0.26 | +0.09 | +60.00% | 54 | 18 | 53.32% |
| AMAT220708P00079000 | 2022-07-01 3:51PM EDT | 79.00 | 0.32 | 0.29 | 0.34 | +0.20 | +166.67% | 35 | 12 | 51.86% |
| AMAT220708P00080000 | 2022-07-01 3:52PM EDT | 80.00 | 0.42 | 0.39 | 0.45 | +0.30 | +250.00% | 413 | 111 | 50.68% |
| AMAT220708P00081000 | 2022-07-01 3:58PM EDT | 81.00 | 0.58 | 0.53 | 0.59 | +0.35 | +152.17% | 220 | 14 | 50.64% |
| AMAT220708P00082000 | 2022-07-01 3:50PM EDT | 82.00 | 0.75 | 0.70 | 0.78 | +0.37 | +97.37% | 135 | 31 | 49.81% |
| AMAT220708P00083000 | 2022-07-01 3:30PM EDT | 83.00 | 1.01 | 0.92 | 1.00 | +0.61 | +152.50% | 31 | 54 | 48.58% |
| AMAT220708P00084000 | 2022-07-01 3:59PM EDT | 84.00 | 1.25 | 1.20 | 1.29 | +0.83 | +197.62% | 68 | 74 | 47.75% |
| AMAT220708P00085000 | 2022-07-01 3:52PM EDT | 85.00 | 1.62 | 1.52 | 1.63 | +0.89 | +121.92% | 460 | 278 | 46.68% |
| AMAT220708P00086000 | 2022-07-01 3:58PM EDT | 86.00 | 2.09 | 1.93 | 2.05 | +1.28 | +158.02% | 89 | 102 | 45.85% |
| AMAT220708P00087000 | 2022-07-01 2:46PM EDT | 87.00 | 2.49 | 2.40 | 2.53 | +1.34 | +116.52% | 492 | 148 | 44.82% |
| AMAT220708P00088000 | 2022-07-01 3:13PM EDT | 88.00 | 3.20 | 2.97 | 3.05 | +2.14 | +201.89% | 155 | 142 | 43.02% |
| AMAT220708P00089000 | 2022-07-01 3:26PM EDT | 89.00 | 3.85 | 3.60 | 3.70 | +2.16 | +127.81% | 99 | 193 | 42.43% |
| AMAT220708P00090000 | 2022-07-01 3:02PM EDT | 90.00 | 4.85 | 4.30 | 4.50 | +2.55 | +110.87% | 722 | 1,158 | 43.90% |
| AMAT220708P00091000 | 2022-07-01 2:41PM EDT | 91.00 | 5.50 | 5.10 | 5.40 | +2.80 | +103.70% | 91 | 316 | 47.02% |
| AMAT220708P00092000 | 2022-07-01 1:40PM EDT | 92.00 | 6.65 | 5.90 | 6.30 | +3.93 | +144.49% | 41 | 104 | 49.46% |
| AMAT220708P00093000 | 2022-07-01 3:46PM EDT | 93.00 | 6.70 | 6.80 | 7.15 | +3.43 | +104.89% | 34 | 93 | 49.32% |
| AMAT220708P00094000 | 2022-07-01 3:31PM EDT | 94.00 | 7.95 | 7.65 | 8.15 | +2.92 | +58.05% | 22 | 121 | 54.00% |
| AMAT220708P00095000 | 2022-07-01 1:03PM EDT | 95.00 | 10.34 | 8.65 | 9.00 | +5.16 | +99.61% | 20 | 129 | 51.86% |
| AMAT220708P00096000 | 2022-07-01 2:20PM EDT | 96.00 | 10.68 | 9.65 | 9.95 | +5.88 | +122.50% | 2 | 167 | 53.22% |
| AMAT220708P00097000 | 2022-07-01 2:25PM EDT | 97.00 | 11.35 | 10.55 | 10.95 | +4.53 | +66.42% | 17 | 331 | 57.03% |
| AMAT220708P00098000 | 2022-07-01 3:27PM EDT | 98.00 | 12.02 | 11.60 | 11.95 | +5.53 | +85.21% | 12 | 142 | 60.84% |
| AMAT220708P00099000 | 2022-06-30 3:57PM EDT | 99.00 | 8.53 | 12.55 | 13.00 | 0.00 | - | 151 | 250 | 67.58% |
| AMAT220708P00100000 | 2022-07-01 2:26PM EDT | 100.00 | 14.28 | 13.60 | 13.95 | +5.85 | +69.40% | 6 | 68 | 51.17% |
| AMAT220708P00101000 | 2022-06-29 11:22AM EDT | 101.00 | 9.57 | 14.50 | 15.00 | 0.00 | - | 2 | 75 | 74.80% |
| AMAT220708P00102000 | 2022-07-01 1:38PM EDT | 102.00 | 16.95 | 15.50 | 15.95 | +7.10 | +72.08% | 3 | 52 | 75.00% |
| AMAT220708P00103000 | 2022-07-01 3:10PM EDT | 103.00 | 17.17 | 16.50 | 17.00 | +11.77 | +217.96% | 1 | 38 | 53.91% |
| AMAT220708P00104000 | 2022-07-01 1:38PM EDT | 104.00 | 18.95 | 17.50 | 17.95 | +7.40 | +64.07% | 3 | 161 | 81.74% |
| AMAT220708P00105000 | 2022-06-30 12:26PM EDT | 105.00 | 12.12 | 18.40 | 19.05 | 0.00 | - | 20 | 54 | 91.89% |
| AMAT220708P00106000 | 2022-07-01 1:38PM EDT | 106.00 | 20.95 | 19.50 | 19.90 | +9.13 | +77.24% | 1 | 37 | 83.98% |
| AMAT220708P00107000 | 2022-06-27 1:02PM EDT | 107.00 | 9.25 | 20.35 | 21.00 | 0.00 | - | 6 | 13 | 95.12% |
| AMAT220708P00108000 | 2022-06-29 10:07AM EDT | 108.00 | 15.11 | 21.25 | 22.00 | 0.00 | - | 5 | 5 | 98.24% |
| AMAT220708P00109000 | 2022-06-30 11:19AM EDT | 109.00 | 21.00 | 22.40 | 23.00 | +3.55 | +20.34% | 20 | 48 | 101.37% |
| AMAT220708P00110000 | 2022-06-30 10:53AM EDT | 110.00 | 19.18 | 23.55 | 23.95 | 0.00 | - | 5 | 8 | 70.31% |
| AMAT220708P00111000 | 2022-06-17 9:46AM EDT | 111.00 | 21.56 | 24.35 | 24.95 | 0.00 | - | 1 | 3 | 103.32% |
| AMAT220708P00112000 | 2022-06-16 12:33PM EDT | 112.00 | 21.35 | 25.25 | 26.00 | 0.00 | - | 4 | 3 | 110.45% |
| AMAT220708P00113000 | 2022-06-30 1:23PM EDT | 113.00 | 20.60 | 26.15 | 27.10 | 0.00 | - | 5 | 10 | 120.70% |
| AMAT220708P00114000 | 2022-06-10 3:33PM EDT | 114.00 | 12.56 | 27.25 | 28.10 | 0.00 | - | 2 | 1 | 123.73% |
| AMAT220708P00115000 | 2022-06-30 1:08PM EDT | 115.00 | 22.44 | 28.25 | 29.05 | 0.00 | - | 1 | 0 | 123.05% |
| AMAT220708P00116000 | 2022-06-07 3:48PM EDT | 116.00 | 5.50 | 29.10 | 30.10 | 0.00 | - | 1 | 2 | 129.69% |
| AMAT220708P00117000 | 2022-06-17 11:05AM EDT | 117.00 | 27.70 | 30.25 | 31.05 | 0.00 | - | 4 | 0 | 128.81% |
| AMAT220708P00118000 | 2022-06-13 3:21PM EDT | 118.00 | 21.30 | 31.25 | 32.30 | 0.00 | - | 4 | 0 | 96.88% |
| AMAT220708P00119000 | 2022-05-31 11:19AM EDT | 119.00 | 7.25 | 25.60 | 27.10 | 0.00 | - | 5 | 4 | 0.00% |
| AMAT220708P00120000 | 2022-06-16 11:15AM EDT | 120.00 | 28.05 | 33.25 | 34.05 | 0.00 | - | 2 | 6 | 137.11% |
| AMAT220708P00121000 | 2022-05-31 1:02PM EDT | 121.00 | 7.75 | 27.75 | 28.80 | 0.00 | - | - | 0 | 0.00% |
| AMAT220708P00122000 | 2022-06-28 2:07PM EDT | 122.00 | 26.40 | 35.20 | 36.10 | 0.00 | - | 4 | 4 | 146.39% |
| AMAT220708P00124000 | 2022-06-13 9:39AM EDT | 124.00 | 25.98 | 36.90 | 38.15 | 0.00 | - | 1 | 0 | 155.47% |
| AMAT220708P00125000 | 2022-06-27 9:37AM EDT | 125.00 | 27.80 | 37.95 | 39.30 | 0.00 | - | - | 0 | 168.16% |
| AMAT220708P00126000 | 2022-06-24 10:32AM EDT | 126.00 | 28.40 | 38.90 | 40.05 | 0.00 | - | 1 | 0 | 152.73% |
| AMAT220708P00130000 | 2022-06-27 11:34AM EDT | 130.00 | 31.63 | 43.30 | 44.05 | 0.00 | - | - | 0 | 162.50% |
© 2022 Yahoo. Alle Rechte vorbehalten.
