Deutsche Märkte geschlossen
DAX
16.628,99 -27,45 (-0,16%) Euro Stoxx 50
4.473,77 -9,49 (-0,21%) Dow Jones 30
36.130,85 +76,42 (+0,21%) Gold
2.041,50 -6,40 (-0,31%) EUR/USD
1,0817 +0,0048 (+0,44%) Bitcoin EUR
40.056,24 -708,73 (-1,74%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:49PM EST. Markt geöffnet.
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208C00085000 | 2023-11-10 10:39AM EST | 85.00 | 61.55 | 61.75 | 62.50 | 0.00 | - | - | 0 | 400.00% |
| AMAT231208C00090000 | 2023-11-10 10:28AM EST | 90.00 | 56.20 | 56.70 | 57.25 | 0.00 | - | - | 0 | 337.11% |
| AMAT231208C00095000 | 2023-12-06 10:35AM EST | 95.00 | 52.17 | 51.65 | 52.40 | 0.00 | - | 5 | 19 | 312.89% |
| AMAT231208C00100000 | 2023-11-20 10:10AM EST | 100.00 | 49.80 | 46.75 | 47.00 | 0.00 | - | 1 | 0 | 253.13% |
| AMAT231208C00116000 | 2023-12-06 10:04AM EST | 116.00 | 31.20 | 30.75 | 31.00 | 0.00 | - | 1 | 1 | 165.63% |
| AMAT231208C00120000 | 2023-12-06 9:37AM EST | 120.00 | 27.80 | 26.80 | 27.15 | 0.00 | - | 3 | 3 | 157.81% |
| AMAT231208C00122000 | 2023-12-04 10:59AM EST | 122.00 | 24.15 | 24.80 | 25.25 | 0.00 | - | - | 3 | 152.15% |
| AMAT231208C00123000 | 2023-12-06 9:46AM EST | 123.00 | 24.10 | 23.80 | 24.00 | 0.00 | - | 1 | 1 | 133.20% |
| AMAT231208C00124000 | 2023-12-06 9:37AM EST | 124.00 | 23.75 | 22.80 | 23.05 | 0.00 | - | 2 | 12 | 131.06% |
| AMAT231208C00125000 | 2023-12-04 2:50PM EST | 125.00 | 23.12 | 21.80 | 22.00 | 0.00 | - | - | 1 | 123.05% |
| AMAT231208C00127000 | 2023-11-17 9:44AM EST | 127.00 | 20.40 | 19.55 | 20.00 | 0.00 | - | 10 | 11 | 94.92% |
| AMAT231208C00128000 | 2023-12-06 10:10AM EST | 128.00 | 19.30 | 18.85 | 19.05 | 0.00 | - | 8 | 8 | 112.70% |
| AMAT231208C00129000 | 2023-12-06 10:10AM EST | 129.00 | 18.30 | 17.85 | 18.25 | 0.00 | - | 3 | 3 | 115.82% |
| AMAT231208C00130000 | 2023-11-27 12:03PM EST | 130.00 | 21.40 | 16.80 | 17.05 | 0.00 | - | - | 5 | 100.00% |
| AMAT231208C00133000 | 2023-12-04 11:51AM EST | 133.00 | 14.50 | 13.85 | 14.05 | 0.00 | - | 2 | 90 | 86.52% |
| AMAT231208C00134000 | 2023-11-02 9:51AM EST | 134.00 | 9.50 | 17.00 | 18.25 | 0.00 | - | 2 | 2 | 242.19% |
| AMAT231208C00135000 | 2023-11-13 1:15PM EST | 135.00 | 16.15 | 11.85 | 12.05 | 0.00 | - | 1 | 1 | 76.07% |
| AMAT231208C00136000 | 2023-11-29 11:57AM EST | 136.00 | 15.33 | 10.85 | 11.05 | 0.00 | - | 5 | 3 | 70.80% |
| AMAT231208C00137000 | 2023-12-04 9:52AM EST | 137.00 | 10.78 | 9.85 | 10.00 | 0.00 | - | 1 | 381 | 63.77% |
| AMAT231208C00138000 | 2023-12-07 10:15AM EST | 138.00 | 7.71 | 8.85 | 9.05 | -4.83 | -38.52% | 6 | 11 | 60.06% |
| AMAT231208C00139000 | 2023-12-06 1:19PM EST | 139.00 | 7.30 | 7.80 | 8.15 | 0.00 | - | 2 | 4 | 56.06% |
| AMAT231208C00140000 | 2023-12-07 11:46AM EST | 140.00 | 6.50 | 6.75 | 7.05 | +0.15 | +2.36% | 2 | 123 | 54.20% |
| AMAT231208C00141000 | 2023-12-05 9:56AM EST | 141.00 | 6.20 | 5.90 | 6.10 | 0.00 | - | 2 | 10 | 50.39% |
| AMAT231208C00142000 | 2023-12-06 11:32AM EST | 142.00 | 4.70 | 4.95 | 5.15 | 0.00 | - | 1 | 30 | 46.05% |
| AMAT231208C00143000 | 2023-12-07 10:05AM EST | 143.00 | 3.20 | 4.00 | 4.25 | +0.15 | +4.92% | 26 | 70 | 42.82% |
| AMAT231208C00144000 | 2023-12-07 10:28AM EST | 144.00 | 2.55 | 3.15 | 3.35 | +0.36 | +16.44% | 107 | 100 | 38.62% |
| AMAT231208C00145000 | 2023-12-07 12:26PM EST | 145.00 | 2.44 | 2.41 | 2.56 | +0.94 | +62.67% | 85 | 330 | 36.28% |
| AMAT231208C00146000 | 2023-12-07 12:30PM EST | 146.00 | 1.80 | 1.76 | 1.89 | +0.76 | +73.08% | 204 | 250 | 34.96% |
| AMAT231208C00147000 | 2023-12-07 12:20PM EST | 147.00 | 1.28 | 1.26 | 1.33 | +0.51 | +66.23% | 189 | 332 | 33.96% |
| AMAT231208C00148000 | 2023-12-07 12:33PM EST | 148.00 | 0.87 | 0.86 | 0.91 | +0.37 | +74.00% | 301 | 2,368 | 33.74% |
| AMAT231208C00149000 | 2023-12-07 12:21PM EST | 149.00 | 0.59 | 0.57 | 0.62 | +0.18 | +43.90% | 235 | 534 | 34.28% |
| AMAT231208C00150000 | 2023-12-07 12:29PM EST | 150.00 | 0.39 | 0.37 | 0.42 | +0.10 | +34.48% | 96 | 1,636 | 35.11% |
| AMAT231208C00152500 | 2023-12-07 12:29PM EST | 152.50 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 61 | 942 | 37.31% |
| AMAT231208C00155000 | 2023-12-07 12:19PM EST | 155.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 49 | 692 | 41.80% |
| AMAT231208C00157500 | 2023-12-07 10:38AM EST | 157.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 378 | 46.88% |
| AMAT231208C00160000 | 2023-12-07 10:02AM EST | 160.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 765 | 50.78% |
| AMAT231208C00162500 | 2023-12-07 11:44AM EST | 162.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 101 | 434 | 53.91% |
| AMAT231208C00165000 | 2023-12-05 3:56PM EST | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 94 | 365 | 60.94% |
| AMAT231208C00167500 | 2023-12-06 10:36AM EST | 167.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 6 | 1,136 | 92.77% |
| AMAT231208C00170000 | 2023-12-04 10:05AM EST | 170.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 440 | 117.58% |
| AMAT231208C00172500 | 2023-11-17 11:06AM EST | 172.50 | 0.08 | 0.00 | 0.51 | 0.00 | - | 3 | 3 | 126.76% |
| AMAT231208C00175000 | 2023-11-29 1:17PM EST | 175.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 505 | 505 | 135.55% |
| AMAT231208C00177500 | 2023-11-17 12:48PM EST | 177.50 | 0.06 | 0.00 | 0.51 | 0.00 | - | 3 | 3 | 144.14% |
| AMAT231208C00180000 | 2023-11-27 10:07AM EST | 180.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 7 | 152.54% |
| AMAT231208C00182500 | 2023-11-27 10:07AM EST | 182.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 4 | 160.94% |
| AMAT231208C00185000 | 2023-11-16 10:49AM EST | 185.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | - | 5 | 168.95% |
| AMAT231208C00190000 | 2023-11-16 10:49AM EST | 190.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 3 | 184.38% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208P00075000 | 2023-12-04 11:41AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 150 | 315.63% |
| AMAT231208P00080000 | 2023-12-04 11:42AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 155 | 287.50% |
| AMAT231208P00085000 | 2023-12-04 11:42AM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 150 | 262.50% |
| AMAT231208P00090000 | 2023-12-04 11:42AM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 75 | 234.38% |
| AMAT231208P00100000 | 2023-11-01 11:13AM EST | 100.00 | 0.31 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 221.88% |
| AMAT231208P00105000 | 2023-11-20 10:42AM EST | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 170.31% |
| AMAT231208P00110000 | 2023-11-20 10:42AM EST | 110.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 54 | 148.44% |
| AMAT231208P00115000 | 2023-11-21 2:47PM EST | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 128.13% |
| AMAT231208P00116000 | 2023-11-08 2:32PM EST | 116.00 | 0.29 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 123.44% |
| AMAT231208P00117000 | 2023-11-02 9:44AM EST | 117.00 | 0.74 | 0.00 | 0.14 | 0.00 | - | 5 | 0 | 140.23% |
| AMAT231208P00118000 | 2023-11-21 10:32AM EST | 118.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 115.63% |
| AMAT231208P00119000 | 2023-11-28 3:23PM EST | 119.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 111.72% |
| AMAT231208P00120000 | 2023-11-28 12:19PM EST | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 107.81% |
| AMAT231208P00121000 | 2023-11-27 10:59AM EST | 121.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 103.91% |
| AMAT231208P00122000 | 2023-12-04 10:58AM EST | 122.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 15 | 99.22% |
| AMAT231208P00123000 | 2023-11-30 9:42AM EST | 123.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 98.44% |
| AMAT231208P00124000 | 2023-12-06 10:53AM EST | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 92.19% |
| AMAT231208P00125000 | 2023-12-07 9:59AM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,039 | 474 | 75.00% |
| AMAT231208P00126000 | 2023-12-06 12:08PM EST | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 81.25% |
| AMAT231208P00127000 | 2023-12-05 11:28AM EST | 127.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 739 | 79.69% |
| AMAT231208P00128000 | 2023-12-07 10:58AM EST | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 59 | 70.31% |
| AMAT231208P00129000 | 2023-12-04 2:29PM EST | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 58 | 67 | 74.22% |
| AMAT231208P00130000 | 2023-12-07 9:50AM EST | 130.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 140 | 70.31% |
| AMAT231208P00131000 | 2023-12-06 10:30AM EST | 131.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 192 | 66.41% |
| AMAT231208P00132000 | 2023-12-06 10:01AM EST | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 401 | 58.59% |
| AMAT231208P00133000 | 2023-12-04 11:10AM EST | 133.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 40 | 217 | 57.03% |
| AMAT231208P00134000 | 2023-12-04 3:47PM EST | 134.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1 | 85 | 53.13% |
| AMAT231208P00135000 | 2023-12-06 3:35PM EST | 135.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 130 | 51.95% |
| AMAT231208P00136000 | 2023-12-06 11:09AM EST | 136.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 202 | 50.00% |
| AMAT231208P00137000 | 2023-12-06 2:20PM EST | 137.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 529 | 46.09% |
| AMAT231208P00138000 | 2023-12-07 12:26PM EST | 138.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 3 | 272 | 41.80% |
| AMAT231208P00139000 | 2023-12-07 9:30AM EST | 139.00 | 0.04 | 0.03 | 0.06 | -0.09 | -69.23% | 6 | 264 | 40.43% |
| AMAT231208P00140000 | 2023-12-07 12:25PM EST | 140.00 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 47 | 316 | 36.91% |
| AMAT231208P00141000 | 2023-12-07 12:21PM EST | 141.00 | 0.07 | 0.06 | 0.09 | -0.25 | -78.12% | 11 | 588 | 34.08% |
| AMAT231208P00142000 | 2023-12-07 12:21PM EST | 142.00 | 0.13 | 0.10 | 0.13 | -0.35 | -72.92% | 133 | 493 | 31.84% |
| AMAT231208P00143000 | 2023-12-07 11:54AM EST | 143.00 | 0.23 | 0.19 | 0.22 | -0.46 | -66.67% | 8 | 320 | 30.96% |
| AMAT231208P00144000 | 2023-12-07 12:32PM EST | 144.00 | 0.32 | 0.32 | 0.35 | -0.81 | -71.68% | 22 | 308 | 29.59% |
| AMAT231208P00145000 | 2023-12-07 12:33PM EST | 145.00 | 0.55 | 0.55 | 0.59 | -1.02 | -64.97% | 36 | 442 | 29.35% |
| AMAT231208P00146000 | 2023-12-07 12:26PM EST | 146.00 | 0.94 | 0.90 | 0.94 | -1.24 | -56.88% | 61 | 371 | 29.20% |
| AMAT231208P00147000 | 2023-12-07 12:26PM EST | 147.00 | 1.42 | 1.35 | 1.41 | -1.35 | -48.74% | 64 | 350 | 29.00% |
| AMAT231208P00148000 | 2023-12-07 12:04PM EST | 148.00 | 2.19 | 1.91 | 2.05 | -1.40 | -39.00% | 13 | 1,145 | 29.88% |
| AMAT231208P00149000 | 2023-12-07 12:04PM EST | 149.00 | 2.96 | 2.62 | 2.76 | -1.05 | -26.18% | 36 | 111 | 29.88% |
| AMAT231208P00150000 | 2023-12-07 11:48AM EST | 150.00 | 3.83 | 3.35 | 3.60 | -0.62 | -13.93% | 32 | 872 | 31.15% |
| AMAT231208P00152500 | 2023-12-07 10:58AM EST | 152.50 | 6.72 | 5.65 | 5.80 | -0.70 | -9.43% | 2 | 269 | 21.09% |
| AMAT231208P00155000 | 2023-12-04 1:23PM EST | 155.00 | 7.75 | 7.90 | 8.25 | 0.00 | - | 12 | 8 | 0.00% |
| AMAT231208P00157500 | 2023-11-30 10:21AM EST | 157.50 | 9.01 | 10.50 | 10.75 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT231208P00160000 | 2023-12-06 11:53AM EST | 160.00 | 13.75 | 12.75 | 13.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT231208P00162500 | 2023-12-06 11:53AM EST | 162.50 | 16.25 | 15.50 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT231208P00165000 | 2023-11-28 10:44AM EST | 165.00 | 15.95 | 17.95 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT231208P00167500 | 2023-11-30 3:54PM EST | 167.50 | 18.05 | 20.50 | 20.70 | 0.00 | - | - | 0 | 0.00% |
| AMAT231208P00170000 | 2023-11-30 3:04PM EST | 170.00 | 21.70 | 23.00 | 23.20 | 0.00 | - | - | 0 | 0.00% |
| AMAT231208P00190000 | 2023-12-06 2:22PM EST | 190.00 | 44.55 | 42.95 | 43.20 | 0.00 | - | 200 | 128 | 0.00% |
