Deutsche Märkte öffnen in 17 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
167,60 +0,60 (+0,36%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C000200002021-12-27 2:04PM EST20.00142.00144.85147.300.00-10846.88%
AMAT220121C000225002022-01-12 2:21PM EST22.50136.00142.35145.150.00-11903.13%
AMAT220121C000250002021-11-23 3:45PM EST25.00123.20129.35132.500.00-530.00%
AMAT220121C000275002021-11-10 6:54AM EST27.50103.82123.00127.450.00-600.00%
AMAT220121C000300002021-11-23 1:04PM EST30.00117.85124.55127.600.00-15140.00%
AMAT220121C000325002021-11-10 6:54AM EST32.50107.70118.00122.350.00-100.00%
AMAT220121C000350002022-01-14 1:29PM EST35.00128.10130.15132.35+5.90+4.83%129636.33%
AMAT220121C000375002021-11-10 6:54AM EST37.50102.40113.30116.550.00-380.00%
AMAT220121C000400002022-01-12 10:07AM EST40.00116.80125.00128.850.00-152790.43%
AMAT220121C000425002022-01-04 9:39AM EST42.50119.10122.40125.500.00-251667.38%
AMAT220121C000450002022-01-12 12:48PM EST45.00112.50119.90122.400.00-5187547.66%
AMAT220121C000475002021-11-24 10:44AM EST47.50100.07107.05109.950.00-201900.00%
AMAT220121C000500002022-01-12 2:09PM EST50.00108.00114.85117.550.00-6343532.03%
AMAT220121C000525002021-12-27 10:29AM EST52.50107.14112.50115.250.00-558539.84%
AMAT220121C000550002022-01-14 11:38AM EST55.00107.00110.05112.35-1.80-1.65%2230458.20%
AMAT220121C000575002022-01-13 9:32AM EST57.50106.70107.35110.550.00-25111532.62%
AMAT220121C000600002022-01-14 3:59PM EST60.00107.00105.20107.25+9.15+9.35%19235403.91%
AMAT220121C000625002022-01-14 11:17AM EST62.5098.00102.75105.25+0.50+0.51%1278463.87%
AMAT220121C000650002022-01-05 9:51AM EST65.0092.2099.85102.900.00-2149462.31%
AMAT220121C000675002022-01-12 9:30AM EST67.5098.0097.40101.400.00-560521.29%
AMAT220121C000700002022-01-14 3:33PM EST70.0095.8094.8598.30+9.50+11.01%2135462.11%
AMAT220121C000725002022-01-06 10:48AM EST72.5082.2192.9095.500.00-5114422.27%
AMAT220121C000750002021-12-23 9:34AM EST75.0080.0089.8593.100.00-1076414.84%
AMAT220121C000775002022-01-07 10:44AM EST77.5075.2787.8090.550.00-183395.90%
AMAT220121C000800002022-01-14 3:16PM EST80.0085.3585.4087.20-0.35-0.41%56183288.67%
AMAT220121C000825002022-01-14 10:04AM EST82.5077.2082.4085.80+8.20+11.88%519384.38%
AMAT220121C000850002022-01-12 10:13AM EST85.0073.0980.1083.350.00-1206373.34%
AMAT220121C000875002021-11-18 11:06AM EST87.5068.0656.8060.850.00-8210.00%
AMAT220121C000900002022-01-14 2:57PM EST90.0074.3375.3077.85-0.67-0.89%16512314.06%
AMAT220121C000925002022-01-07 11:50AM EST92.5060.1072.2075.500.00-174312.11%
AMAT220121C000950002022-01-14 2:36PM EST95.0070.0069.9072.25+7.95+12.81%13768234.38%
AMAT220121C000975002022-01-06 12:09PM EST97.5059.2067.4070.050.00-11102256.25%
AMAT220121C001000002022-01-14 3:21PM EST100.0066.0065.5067.25+2.90+4.60%291,107215.23%
AMAT220121C001050002022-01-13 1:47PM EST105.0054.7160.4562.550.00-9647225.49%
AMAT220121C001100002022-01-14 3:32PM EST110.0055.8854.9557.60+7.13+14.63%142,115209.47%
AMAT220121C001150002022-01-14 3:40PM EST115.0051.0249.9053.20+0.22+0.43%4640221.48%
AMAT220121C001200002022-01-14 2:59PM EST120.0044.3545.1547.55+6.00+15.65%21,480169.14%
AMAT220121C001250002022-01-14 3:14PM EST125.0040.2040.2542.30-0.29-0.72%161,340135.16%
AMAT220121C001300002022-01-14 3:54PM EST130.0036.2235.4537.30+5.72+18.75%373,389119.43%
AMAT220121C001340002022-01-12 3:16PM EST134.0024.8530.9033.450.00-16116.11%
AMAT220121C001350002022-01-14 3:53PM EST135.0031.2431.0532.25+8.31+36.24%132,076100.78%
AMAT220121C001360002022-01-05 9:30AM EST136.0022.1530.0531.800.00-13125.00%
AMAT220121C001370002022-01-13 3:54PM EST137.0019.7528.6530.650.00-15115.58%
AMAT220121C001380002022-01-14 9:41AM EST138.0022.2928.0529.25+0.49+2.25%8991.99%
AMAT220121C001390002022-01-13 10:51AM EST139.0021.5527.0028.600.00-37106.84%
AMAT220121C001400002022-01-14 3:57PM EST140.0026.2025.4527.30+8.19+45.47%503,69089.26%
AMAT220121C001410002022-01-10 1:56PM EST141.007.0024.7026.500.00-41196.09%
AMAT220121C001420002022-01-11 11:37AM EST142.009.9923.7525.500.00-60917992.87%
AMAT220121C001430002022-01-12 10:04AM EST143.0014.1522.4024.650.00-19195.51%
AMAT220121C001440002022-01-13 10:50AM EST144.0017.2522.1023.25+3.25+23.21%406974.61%
AMAT220121C001450002022-01-14 3:58PM EST145.0021.6721.0022.45+8.12+59.93%602,69481.35%
AMAT220121C001460002022-01-14 2:23PM EST146.0018.3919.6521.30+4.12+28.87%337671.48%
AMAT220121C001470002022-01-14 2:27PM EST147.0017.4518.8520.30-0.48-2.68%3219668.56%
AMAT220121C001480002022-01-14 3:25PM EST148.0018.0517.9019.65+7.02+63.64%2514178.91%
AMAT220121C001490002022-01-14 11:28AM EST149.0012.8017.1018.35+0.90+7.56%1936464.89%
AMAT220121C001500002022-01-14 3:58PM EST150.0017.0016.3517.40+8.35+96.53%5065,16363.87%
AMAT220121C001525002022-01-14 3:57PM EST152.5013.8213.9515.30+6.91+100.00%2440867.92%
AMAT220121C001550002022-01-14 3:58PM EST155.0011.9712.0512.65+6.72+128.00%2795,33255.47%
AMAT220121C001575002022-01-14 3:58PM EST157.5010.029.9510.50+6.42+178.33%3681,23554.39%
AMAT220121C001600002022-01-14 3:59PM EST160.008.107.908.25+5.61+225.30%1,5183,98249.22%
AMAT220121C001625002022-01-14 3:59PM EST162.506.155.956.35+4.55+284.38%1,3891,37047.71%
AMAT220121C001650002022-01-14 3:59PM EST165.004.504.404.60+3.46+332.69%3,5718,24245.29%
AMAT220121C001675002022-01-14 3:59PM EST167.503.153.103.20+2.45+350.00%9471,64944.12%
AMAT220121C001700002022-01-14 3:59PM EST170.002.152.152.19+1.63+313.46%2,3345,88444.31%
AMAT220121C001725002022-01-14 3:59PM EST172.501.451.381.46+1.10+314.29%34728644.82%
AMAT220121C001750002022-01-14 3:59PM EST175.001.000.880.99+0.80+400.00%3681,58146.24%
AMAT220121C001775002022-01-14 3:59PM EST177.500.580.590.66+0.43+286.67%737047.46%
AMAT220121C001800002022-01-14 3:58PM EST180.000.400.390.48+0.30+300.00%1,2372,24650.00%
AMAT220121C001850002022-01-14 3:46PM EST185.000.170.070.39+0.11+183.33%8595653.22%
AMAT220121C001900002022-01-14 3:51PM EST190.000.110.090.14+0.08+266.67%161,00256.64%
AMAT220121C001950002022-01-14 3:50PM EST195.000.110.030.14+0.06+120.00%2979962.89%
AMAT220121C002000002022-01-14 3:59PM EST200.000.100.010.10+0.05+100.00%762967.38%
AMAT220121C002050002022-01-12 3:39PM EST205.000.020.010.03+0.02--1067.19%
AMAT220121C002100002022-01-14 10:48AM EST210.000.010.000.010.00-11,38865.63%
AMAT220121C002200002022-01-12 10:15AM EST220.000.010.000.010.00-67876.56%
AMAT220121C002300002022-01-14 10:14AM EST230.000.020.000.03-0.01-33.33%1026696.88%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P000200002021-11-10 6:55AM EST20.000.010.000.210.00-10269737.50%
AMAT220121P000225002021-11-10 6:55AM EST22.500.030.000.220.00-3047700.00%
AMAT220121P000250002021-12-23 9:58AM EST25.000.010.000.080.00-13208593.75%
AMAT220121P000275002021-12-20 3:51PM EST27.500.010.000.240.00-112288635.94%
AMAT220121P000300002021-12-20 2:33PM EST30.000.010.000.150.00-57348573.44%
AMAT220121P000325002021-12-20 2:34PM EST32.500.020.000.240.00-93216576.56%
AMAT220121P000350002021-12-20 2:39PM EST35.000.020.000.240.00-207370551.56%
AMAT220121P000375002021-12-20 2:34PM EST37.500.030.000.250.00-17653529.69%
AMAT220121P000400002022-01-10 2:42PM EST40.000.060.000.160.00-33,696481.25%
AMAT220121P000425002021-12-20 2:36PM EST42.500.030.000.140.00-78490454.69%
AMAT220121P000450002022-01-11 9:59AM EST45.000.030.000.020.00-47,432362.50%
AMAT220121P000475002022-01-13 2:29PM EST47.500.010.000.040.00-101,103368.75%
AMAT220121P000500002022-01-11 9:54AM EST50.000.010.000.010.00-110,650312.50%
AMAT220121P000525002021-12-27 11:27AM EST52.500.010.000.240.00-56,292411.72%
AMAT220121P000550002022-01-05 10:13AM EST55.000.010.000.020.00-63,180306.25%
AMAT220121P000575002022-01-10 9:47AM EST57.500.010.000.230.00-10829378.91%
AMAT220121P000600002021-12-29 2:11PM EST60.000.010.000.100.00-51,914331.25%
AMAT220121P000625002021-11-12 3:51PM EST62.500.320.000.140.00-21,711331.25%
AMAT220121P000650002022-01-10 10:13AM EST65.000.020.000.060.00-2536290.63%
AMAT220121P000675002021-12-27 9:43AM EST67.500.020.000.070.00-1287284.38%
AMAT220121P000700002022-01-06 10:18AM EST70.000.120.000.320.00-1888326.56%
AMAT220121P000725002021-12-22 1:04PM EST72.500.040.000.300.00-60535311.72%
AMAT220121P000750002022-01-10 2:13PM EST75.000.010.000.060.00-3336250.00%
AMAT220121P000775002021-11-01 2:40PM EST77.500.300.012.170.00-1598399.02%
AMAT220121P000800002022-01-13 2:32PM EST80.000.010.000.050.00-5699226.56%
AMAT220121P000825002022-01-05 1:13PM EST82.500.030.000.030.00-1430206.25%
AMAT220121P000850002022-01-03 3:21PM EST85.000.020.000.030.00-201,116198.44%
AMAT220121P000875002022-01-11 9:52AM EST87.500.030.000.010.00-71,004175.00%
AMAT220121P000900002022-01-13 2:32PM EST90.000.010.000.030.00-163,053182.81%
AMAT220121P000925002022-01-03 9:43AM EST92.500.030.000.030.00-2004,598175.00%
AMAT220121P000950002022-01-13 12:46PM EST95.000.010.000.010.00-751,886153.13%
AMAT220121P000975002022-01-13 9:52AM EST97.500.010.000.030.00-2004,117160.94%
AMAT220121P001000002022-01-13 12:49PM EST100.000.020.000.020.00-604,740148.44%
AMAT220121P001050002022-01-14 3:08PM EST105.000.010.010.03-0.02-66.67%113,806143.75%
AMAT220121P001100002022-01-14 3:57PM EST110.000.020.000.03-0.01-33.33%22,600126.56%
AMAT220121P001150002022-01-14 2:14PM EST115.000.030.010.03-0.02-40.00%34,691117.97%
AMAT220121P001200002022-01-14 1:44PM EST120.000.020.020.10-0.02-50.00%164,503119.53%
AMAT220121P001250002022-01-14 3:57PM EST125.000.050.020.060.00-1356,670100.78%
AMAT220121P001300002022-01-14 1:50PM EST130.000.030.030.08-0.03-50.00%226,18892.19%
AMAT220121P001340002022-01-13 3:43PM EST134.000.070.030.230.00-24492.97%
AMAT220121P001350002022-01-14 3:56PM EST135.000.090.030.14+0.01+12.50%785,46584.77%
AMAT220121P001360002022-01-14 11:11AM EST136.000.050.030.28-0.11-68.75%4311690.04%
AMAT220121P001370002022-01-14 2:10PM EST137.000.050.030.25-0.08-61.54%18785.94%
AMAT220121P001380002022-01-14 10:55AM EST138.000.080.040.18-0.10-55.56%24380.08%
AMAT220121P001390002022-01-14 12:04PM EST139.000.060.040.29-0.07-53.85%211882.81%
AMAT220121P001400002022-01-14 3:55PM EST140.000.160.060.23-0.06-27.27%1404,20778.32%
AMAT220121P001410002022-01-13 3:26PM EST141.000.070.050.19-0.11-61.11%3338573.24%
AMAT220121P001420002022-01-14 3:50PM EST142.000.140.050.27-0.08-36.36%2920874.22%
AMAT220121P001430002022-01-14 3:53PM EST143.000.140.090.16-0.13-48.15%4217868.56%
AMAT220121P001440002022-01-14 3:25PM EST144.000.150.040.35-0.18-54.55%2548971.19%
AMAT220121P001450002022-01-14 3:57PM EST145.000.160.100.21-0.29-64.44%1383,94265.63%
AMAT220121P001460002022-01-13 3:31PM EST146.000.150.080.20-0.32-68.09%2037761.91%
AMAT220121P001470002022-01-14 1:12PM EST147.000.230.120.24-0.47-67.14%450762.01%
AMAT220121P001480002022-01-14 3:59PM EST148.000.200.180.28-0.58-74.36%3335262.11%
AMAT220121P001490002022-01-14 3:09PM EST149.000.270.120.30-0.85-75.89%3837458.20%
AMAT220121P001500002022-01-14 3:59PM EST150.000.280.230.32-1.04-78.79%2923,69258.69%
AMAT220121P001525002022-01-14 3:59PM EST152.500.340.340.35-1.62-82.65%30480754.20%
AMAT220121P001550002022-01-14 3:59PM EST155.000.530.500.59-2.22-80.73%8332,52652.64%
AMAT220121P001575002022-01-14 3:55PM EST157.500.870.720.83-2.86-76.68%48054550.88%
AMAT220121P001600002022-01-14 3:59PM EST160.001.151.101.19-4.00-77.67%5161,66048.19%
AMAT220121P001625002022-01-14 3:59PM EST162.501.721.681.82-3.33-65.94%56851047.27%
AMAT220121P001650002022-01-14 3:59PM EST165.002.582.502.66-6.47-71.49%5241,27146.09%
AMAT220121P001675002022-01-14 3:56PM EST167.504.153.653.80-7.15-63.27%304845.39%
AMAT220121P001700002022-01-14 3:59PM EST170.005.505.005.50-4.11-42.77%1127948.49%
AMAT220121P001725002022-01-13 10:17AM EST172.509.9012.5514.00+9.90-2200129.98%
AMAT220121P001750002022-01-14 2:27PM EST175.0011.408.559.45-3.50-23.49%18054.15%
AMAT220121P001775002022-01-13 10:10AM EST177.5013.5017.2018.65+13.50-50148.78%
AMAT220121P001800002022-01-14 12:09PM EST180.0017.0012.7514.75-11.00-39.29%2011256.84%
AMAT220121P001850002021-12-30 10:07AM EST185.0025.2917.8519.800.00-110972.51%
AMAT220121P001900002022-01-10 3:32PM EST190.0042.1522.7024.500.00-18278.71%
AMAT220121P001950002022-01-14 11:00AM EST195.0034.6027.4029.50-20.15-36.80%411784.62%
AMAT220121P002000002022-01-06 1:53PM EST200.0043.0032.5034.500.00-1997.22%
AMAT220121P002100002021-11-10 6:55AM EST210.0080.9155.3559.500.00-251360.33%