Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,93-2,49 (-2,95%)
Börsenschluss: 04:00PM EDT
82,13 +0,20 (+0,24%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221021C000500002022-08-01 9:30AM EDT50.0055.1756.1056.700.00--5708.20%
AMAT221021C000600002022-07-15 3:35PM EDT60.0034.7946.4546.800.00--2564.09%
AMAT221021C000750002022-07-25 2:46PM EDT75.0027.2531.8032.150.00--8401.83%
AMAT221021C000800002022-08-09 11:20AM EDT80.0022.6527.3527.750.00-1110362.01%
AMAT221021C000825002022-08-04 2:07PM EDT82.5029.0725.0525.250.00--37340.04%
AMAT221021C000850002022-07-18 10:04AM EDT85.0015.0023.0523.300.00--12324.29%
AMAT221021C000875002022-07-27 12:35PM EDT87.5017.7520.7020.950.00--483303.49%
AMAT221021C000900002022-08-11 11:29AM EDT90.0019.1018.8519.00+5.80+43.61%10845288.77%
AMAT221021C000925002022-08-08 1:42PM EDT92.5017.6716.7516.950.00-1321271.61%
AMAT221021C000950002022-08-11 11:41AM EDT95.0015.4014.8515.10+4.80+45.28%1262256.79%
AMAT221021C000975002022-08-11 11:03AM EDT97.5014.2513.2513.45+4.95+53.23%13266244.87%
AMAT221021C001000002022-08-11 1:59PM EDT100.0011.8511.5011.75+3.87+48.50%162,687231.10%
AMAT221021C001050002022-08-11 2:05PM EDT105.008.688.658.80+3.03+53.63%431,065208.77%
AMAT221021C001100002022-08-11 2:07PM EDT110.006.206.056.20+2.52+68.48%461,205186.91%
AMAT221021C001150002022-08-11 12:08PM EDT115.004.154.154.30+1.69+68.70%341,786170.70%
AMAT221021C001200002022-08-11 2:35PM EDT120.002.812.782.88+1.26+81.29%352,311157.76%
AMAT221021C001250002022-08-11 10:51AM EDT125.002.051.741.82+1.21+144.05%12816145.95%
AMAT221021C001300002022-08-11 1:55PM EDT130.001.141.081.15+0.61+115.09%781,117137.40%
AMAT221021C001350002022-08-11 9:50AM EDT135.000.730.670.72+0.35+92.11%1495131.06%
AMAT221021C001400002022-08-09 11:59AM EDT140.000.190.400.450.00-2547125.78%
AMAT221021C001450002022-08-09 3:37PM EDT145.000.140.250.300.00-7437122.85%
AMAT221021C001500002022-08-10 3:48PM EDT150.000.160.150.20+0.06+60.00%50766120.31%
AMAT221021C001550002022-08-10 1:38PM EDT155.000.100.100.14-0.01-9.09%4559119.34%
AMAT221021C001600002022-08-08 2:47PM EDT160.000.070.060.110.00--437118.95%
AMAT221021C001650002022-08-11 10:18AM EDT165.000.050.030.080.00-51,948117.58%
AMAT221021C001700002022-08-03 10:11AM EDT170.000.060.020.060.00-3298117.58%
AMAT221021C001800002022-08-08 11:49AM EDT180.000.020.000.040.00--264117.19%
AMAT221021C001850002022-08-03 10:29AM EDT185.000.030.000.040.00--12120.31%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221021P000450002022-07-18 1:19PM EDT45.000.110.010.040.00--1100.78%
AMAT221021P000475002022-07-14 10:07AM EDT47.500.360.030.040.00--5096.09%
AMAT221021P000500002022-08-04 9:50AM EDT50.000.060.040.050.00--6390.63%
AMAT221021P000550002022-07-22 2:03PM EDT55.000.240.070.090.00--13580.86%
AMAT221021P000600002022-08-11 10:38AM EDT60.000.130.140.15-0.16-55.17%140571.68%
AMAT221021P000650002022-08-10 10:34AM EDT65.000.320.240.26-0.18-36.00%170362.11%
AMAT221021P000700002022-08-10 11:42AM EDT70.000.450.390.43-0.27-37.50%1049251.47%
AMAT221021P000750002022-08-10 3:29PM EDT75.000.760.630.67-0.52-40.62%11,53839.80%
AMAT221021P000800002022-08-11 10:25AM EDT80.000.931.001.04-0.85-47.75%1296924.44%
AMAT221021P000825002022-08-11 12:14PM EDT82.501.321.261.31-1.18-47.20%820213.01%
AMAT221021P000850002022-08-11 12:36PM EDT85.001.591.571.62-1.41-47.00%186430.00%
AMAT221021P000875002022-08-11 11:09AM EDT87.501.901.911.97-1.37-41.90%588630.00%
AMAT221021P000900002022-08-11 11:01AM EDT90.002.162.372.45-1.81-45.59%69170.00%
AMAT221021P000925002022-08-11 12:03PM EDT92.502.982.882.98-2.02-40.40%92000.00%
AMAT221021P000950002022-08-11 11:08AM EDT95.003.403.453.55-2.50-42.37%187760.00%
AMAT221021P000975002022-08-11 11:08AM EDT97.504.054.154.30-2.55-38.64%15670.00%
AMAT221021P001000002022-08-11 1:02PM EDT100.005.005.005.10-2.65-34.64%401,9500.00%
AMAT221021P001050002022-08-11 12:24PM EDT105.007.256.957.10-4.00-35.56%351,6980.00%
AMAT221021P001100002022-08-11 12:45PM EDT110.009.479.509.65-5.08-34.91%681,6060.00%
AMAT221021P001150002022-08-09 10:01AM EDT115.0016.1512.6012.800.00-16820.00%
AMAT221021P001200002022-08-09 12:44PM EDT120.0022.4516.2016.400.00-172790.00%
AMAT221021P001250002022-08-11 12:28PM EDT125.0020.4020.0520.40-6.90-25.27%11320.00%
AMAT221021P001300002022-08-08 9:30AM EDT130.0022.4724.4024.700.00--660.00%
AMAT221021P001350002022-08-08 10:41AM EDT135.0026.8029.1029.450.00-1420.00%
AMAT221021P001400002022-08-01 9:36AM EDT140.0036.1033.8034.100.00--200.00%
AMAT221021P001450002022-08-08 11:12AM EDT145.0037.8538.6539.300.00--20.00%
AMAT221021P001500002022-07-29 12:53PM EDT150.0044.6043.6544.150.00--10.00%