Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,71+2,01 (+1,39%)
Ab 12:49PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231208C000850002023-11-10 10:39AM EST85.0061.5561.7562.500.00--0400.00%
AMAT231208C000900002023-11-10 10:28AM EST90.0056.2056.7057.250.00--0337.11%
AMAT231208C000950002023-12-06 10:35AM EST95.0052.1751.6552.400.00-519312.89%
AMAT231208C001000002023-11-20 10:10AM EST100.0049.8046.7547.000.00-10253.13%
AMAT231208C001160002023-12-06 10:04AM EST116.0031.2030.7531.000.00-11165.63%
AMAT231208C001200002023-12-06 9:37AM EST120.0027.8026.8027.150.00-33157.81%
AMAT231208C001220002023-12-04 10:59AM EST122.0024.1524.8025.250.00--3152.15%
AMAT231208C001230002023-12-06 9:46AM EST123.0024.1023.8024.000.00-11133.20%
AMAT231208C001240002023-12-06 9:37AM EST124.0023.7522.8023.050.00-212131.06%
AMAT231208C001250002023-12-04 2:50PM EST125.0023.1221.8022.000.00--1123.05%
AMAT231208C001270002023-11-17 9:44AM EST127.0020.4019.5520.000.00-101194.92%
AMAT231208C001280002023-12-06 10:10AM EST128.0019.3018.8519.050.00-88112.70%
AMAT231208C001290002023-12-06 10:10AM EST129.0018.3017.8518.250.00-33115.82%
AMAT231208C001300002023-11-27 12:03PM EST130.0021.4016.8017.050.00--5100.00%
AMAT231208C001330002023-12-04 11:51AM EST133.0014.5013.8514.050.00-29086.52%
AMAT231208C001340002023-11-02 9:51AM EST134.009.5017.0018.250.00-22242.19%
AMAT231208C001350002023-11-13 1:15PM EST135.0016.1511.8512.050.00-1176.07%
AMAT231208C001360002023-11-29 11:57AM EST136.0015.3310.8511.050.00-5370.80%
AMAT231208C001370002023-12-04 9:52AM EST137.0010.789.8510.000.00-138163.77%
AMAT231208C001380002023-12-07 10:15AM EST138.007.718.859.05-4.83-38.52%61160.06%
AMAT231208C001390002023-12-06 1:19PM EST139.007.307.808.150.00-2456.06%
AMAT231208C001400002023-12-07 11:46AM EST140.006.506.757.05+0.15+2.36%212354.20%
AMAT231208C001410002023-12-05 9:56AM EST141.006.205.906.100.00-21050.39%
AMAT231208C001420002023-12-06 11:32AM EST142.004.704.955.150.00-13046.05%
AMAT231208C001430002023-12-07 10:05AM EST143.003.204.004.25+0.15+4.92%267042.82%
AMAT231208C001440002023-12-07 10:28AM EST144.002.553.153.35+0.36+16.44%10710038.62%
AMAT231208C001450002023-12-07 12:26PM EST145.002.442.412.56+0.94+62.67%8533036.28%
AMAT231208C001460002023-12-07 12:30PM EST146.001.801.761.89+0.76+73.08%20425034.96%
AMAT231208C001470002023-12-07 12:20PM EST147.001.281.261.33+0.51+66.23%18933233.96%
AMAT231208C001480002023-12-07 12:33PM EST148.000.870.860.91+0.37+74.00%3012,36833.74%
AMAT231208C001490002023-12-07 12:21PM EST149.000.590.570.62+0.18+43.90%23553434.28%
AMAT231208C001500002023-12-07 12:29PM EST150.000.390.370.42+0.10+34.48%961,63635.11%
AMAT231208C001525002023-12-07 12:29PM EST152.500.130.130.15+0.01+8.33%6194237.31%
AMAT231208C001550002023-12-07 12:19PM EST155.000.060.050.07-0.01-14.29%4969241.80%
AMAT231208C001575002023-12-07 10:38AM EST157.500.030.030.04-0.02-40.00%237846.88%
AMAT231208C001600002023-12-07 10:02AM EST160.000.020.010.03-0.01-33.33%176550.78%
AMAT231208C001625002023-12-07 11:44AM EST162.500.020.000.02+0.01+100.00%10143453.91%
AMAT231208C001650002023-12-05 3:56PM EST165.000.020.000.020.00-9436560.94%
AMAT231208C001675002023-12-06 10:36AM EST167.500.030.000.220.00-61,13692.77%
AMAT231208C001700002023-12-04 10:05AM EST170.000.010.000.510.00-10440117.58%
AMAT231208C001725002023-11-17 11:06AM EST172.500.080.000.510.00-33126.76%
AMAT231208C001750002023-11-29 1:17PM EST175.000.040.000.510.00-505505135.55%
AMAT231208C001775002023-11-17 12:48PM EST177.500.060.000.510.00-33144.14%
AMAT231208C001800002023-11-27 10:07AM EST180.000.010.000.510.00-57152.54%
AMAT231208C001825002023-11-27 10:07AM EST182.500.010.000.510.00--4160.94%
AMAT231208C001850002023-11-16 10:49AM EST185.000.070.000.510.00--5168.95%
AMAT231208C001900002023-11-16 10:49AM EST190.000.050.000.510.00--3184.38%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231208P000750002023-12-04 11:41AM EST75.000.010.000.030.00--150315.63%
AMAT231208P000800002023-12-04 11:42AM EST80.000.010.000.030.00-150155287.50%
AMAT231208P000850002023-12-04 11:42AM EST85.000.010.000.030.00--150262.50%
AMAT231208P000900002023-12-04 11:42AM EST90.000.010.000.030.00--75234.38%
AMAT231208P001000002023-11-01 11:13AM EST100.000.310.000.130.00-11221.88%
AMAT231208P001050002023-11-20 10:42AM EST105.000.050.000.040.00-117170.31%
AMAT231208P001100002023-11-20 10:42AM EST110.000.070.000.040.00-154148.44%
AMAT231208P001150002023-11-21 2:47PM EST115.000.020.000.040.00-117128.13%
AMAT231208P001160002023-11-08 2:32PM EST116.000.290.000.040.00-11123.44%
AMAT231208P001170002023-11-02 9:44AM EST117.000.740.000.140.00-50140.23%
AMAT231208P001180002023-11-21 10:32AM EST118.000.020.000.040.00-23115.63%
AMAT231208P001190002023-11-28 3:23PM EST119.000.120.000.040.00-110111.72%
AMAT231208P001200002023-11-28 12:19PM EST120.000.050.000.040.00-29107.81%
AMAT231208P001210002023-11-27 10:59AM EST121.000.010.000.040.00-410103.91%
AMAT231208P001220002023-12-04 10:58AM EST122.000.030.000.040.00-71599.22%
AMAT231208P001230002023-11-30 9:42AM EST123.000.010.000.050.00-6898.44%
AMAT231208P001240002023-12-06 10:53AM EST124.000.020.000.040.00-12192.19%
AMAT231208P001250002023-12-07 9:59AM EST125.000.010.000.01-0.01-50.00%1,03947475.00%
AMAT231208P001260002023-12-06 12:08PM EST126.000.020.000.030.00-13781.25%
AMAT231208P001270002023-12-05 11:28AM EST127.000.030.000.040.00-20073979.69%
AMAT231208P001280002023-12-07 10:58AM EST128.000.020.000.020.00-235970.31%
AMAT231208P001290002023-12-04 2:29PM EST129.000.030.000.050.00-586774.22%
AMAT231208P001300002023-12-07 9:50AM EST130.000.020.000.05-0.01-33.33%214070.31%
AMAT231208P001310002023-12-06 10:30AM EST131.000.040.000.050.00-2519266.41%
AMAT231208P001320002023-12-06 10:01AM EST132.000.030.000.030.00-6040158.59%
AMAT231208P001330002023-12-04 11:10AM EST133.000.070.010.030.00-4021757.03%
AMAT231208P001340002023-12-04 3:47PM EST134.000.020.010.03-0.06-75.00%18553.13%
AMAT231208P001350002023-12-06 3:35PM EST135.000.030.010.03-0.01-25.00%113051.95%
AMAT231208P001360002023-12-06 11:09AM EST136.000.030.020.04-0.02-40.00%120250.00%
AMAT231208P001370002023-12-06 2:20PM EST137.000.050.020.040.00-352946.09%
AMAT231208P001380002023-12-07 12:26PM EST138.000.030.020.04-0.06-66.67%327241.80%
AMAT231208P001390002023-12-07 9:30AM EST139.000.040.030.06-0.09-69.23%626440.43%
AMAT231208P001400002023-12-07 12:25PM EST140.000.050.040.07-0.15-75.00%4731636.91%
AMAT231208P001410002023-12-07 12:21PM EST141.000.070.060.09-0.25-78.12%1158834.08%
AMAT231208P001420002023-12-07 12:21PM EST142.000.130.100.13-0.35-72.92%13349331.84%
AMAT231208P001430002023-12-07 11:54AM EST143.000.230.190.22-0.46-66.67%832030.96%
AMAT231208P001440002023-12-07 12:32PM EST144.000.320.320.35-0.81-71.68%2230829.59%
AMAT231208P001450002023-12-07 12:33PM EST145.000.550.550.59-1.02-64.97%3644229.35%
AMAT231208P001460002023-12-07 12:26PM EST146.000.940.900.94-1.24-56.88%6137129.20%
AMAT231208P001470002023-12-07 12:26PM EST147.001.421.351.41-1.35-48.74%6435029.00%
AMAT231208P001480002023-12-07 12:04PM EST148.002.191.912.05-1.40-39.00%131,14529.88%
AMAT231208P001490002023-12-07 12:04PM EST149.002.962.622.76-1.05-26.18%3611129.88%
AMAT231208P001500002023-12-07 11:48AM EST150.003.833.353.60-0.62-13.93%3287231.15%
AMAT231208P001525002023-12-07 10:58AM EST152.506.725.655.80-0.70-9.43%226921.09%
AMAT231208P001550002023-12-04 1:23PM EST155.007.757.908.250.00-1280.00%
AMAT231208P001575002023-11-30 10:21AM EST157.509.0110.5010.750.00-160.00%
AMAT231208P001600002023-12-06 11:53AM EST160.0013.7512.7513.250.00-220.00%
AMAT231208P001625002023-12-06 11:53AM EST162.5016.2515.5015.700.00-100.00%
AMAT231208P001650002023-11-28 10:44AM EST165.0015.9517.9518.200.00-100.00%
AMAT231208P001675002023-11-30 3:54PM EST167.5018.0520.5020.700.00--00.00%
AMAT231208P001700002023-11-30 3:04PM EST170.0021.7023.0023.200.00--00.00%
AMAT231208P001900002023-12-06 2:22PM EST190.0044.5542.9543.200.00-2001280.00%