Deutsche Märkte öffnen in 7 Stunden 56 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,28 0,00 (0,00%)
Nachbörse: 06:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C000750002021-10-13 3:22PM EDT75.0053.1756.0060.500.00--13389.84%
AMAT211022C000800002021-10-13 3:19PM EDT80.0048.0351.0055.600.00-38160.94%
AMAT211022C000850002021-10-15 3:35PM EDT85.0046.5646.0050.60+3.20+7.38%15143.75%
AMAT211022C000900002021-10-13 3:19PM EDT90.0038.1141.0045.550.00--25290.53%
AMAT211022C001000002021-10-01 3:36PM EDT100.0029.6031.0035.550.00-11230.27%
AMAT211022C001050002021-10-08 10:43AM EDT105.0021.5026.0030.700.00-5394.14%
AMAT211022C001100002021-10-13 11:31AM EDT110.0018.6521.0025.650.00-11173.05%
AMAT211022C001150002021-10-14 9:46AM EDT115.0015.1016.3020.250.00-312138.38%
AMAT211022C001180002021-10-18 10:19AM EDT118.0013.9513.0017.70+3.40+32.23%101652.73%
AMAT211022C001190002021-10-15 10:03AM EDT119.0012.5012.0016.55-0.49-3.77%1010124.02%
AMAT211022C001200002021-10-18 11:07AM EDT120.0011.9811.0013.80+0.19+1.61%43171.09%
AMAT211022C001210002021-10-13 11:59AM EDT121.008.5610.0014.500.00-57111.82%
AMAT211022C001220002021-10-15 1:34PM EDT122.009.859.0013.50+1.35+15.88%671106.23%
AMAT211022C001230002021-10-14 10:15AM EDT123.008.628.4012.350.00-57997.41%
AMAT211022C001240002021-10-18 3:59PM EDT124.009.407.8011.30+1.15+13.94%226590.77%
AMAT211022C001250002021-10-18 2:29PM EDT125.008.007.259.00+0.93+13.15%5522855.62%
AMAT211022C001260002021-10-15 9:53AM EDT126.006.246.058.45+0.09+1.46%110861.72%
AMAT211022C001270002021-10-18 3:32PM EDT127.006.204.557.00+0.55+9.73%10130646.29%
AMAT211022C001280002021-10-18 3:16PM EDT128.005.164.556.75+0.31+6.39%3238257.28%
AMAT211022C001290002021-10-18 12:01PM EDT129.003.803.355.85-0.05-1.30%215253.49%
AMAT211022C001300002021-10-18 3:59PM EDT130.004.183.854.50+0.68+19.43%10834841.16%
AMAT211022C001310002021-10-18 3:25PM EDT131.002.883.153.70+0.27+10.34%9933238.72%
AMAT211022C001320002021-10-18 3:59PM EDT132.002.662.532.77+0.31+13.19%88560733.37%
AMAT211022C001330002021-10-18 3:59PM EDT133.002.061.942.16+0.19+10.16%34982032.45%
AMAT211022C001340002021-10-18 3:59PM EDT134.001.501.501.72+0.11+7.91%50134233.01%
AMAT211022C001350002021-10-18 3:59PM EDT135.001.121.031.20+0.02+1.82%1,4671,55930.96%
AMAT211022C001360002021-10-18 3:59PM EDT136.000.840.730.96+0.04+5.00%52849532.42%
AMAT211022C001370002021-10-18 3:59PM EDT137.000.550.510.660.00-57244331.54%
AMAT211022C001380002021-10-18 3:58PM EDT138.000.360.350.51-0.07-16.28%33019932.64%
AMAT211022C001390002021-10-18 3:59PM EDT139.000.290.240.32-0.04-12.12%37727231.54%
AMAT211022C001400002021-10-18 3:59PM EDT140.000.170.170.23-0.08-32.00%56267532.13%
AMAT211022C001410002021-10-18 3:50PM EDT141.000.110.110.14-0.07-38.89%2352131.54%
AMAT211022C001420002021-10-18 3:22PM EDT142.000.070.080.13-0.06-46.15%19618533.99%
AMAT211022C001430002021-10-18 3:44PM EDT143.000.050.050.10-0.07-58.33%105835.06%
AMAT211022C001440002021-10-18 3:59PM EDT144.000.050.040.08-0.08-61.54%1810336.33%
AMAT211022C001450002021-10-18 3:42PM EDT145.000.030.030.15-0.07-70.00%1231443.85%
AMAT211022C001460002021-10-18 3:59PM EDT146.000.030.020.04-0.06-66.67%916137.11%
AMAT211022C001470002021-10-18 10:35AM EDT147.000.030.000.03-0.05-62.50%16021937.89%
AMAT211022C001480002021-10-18 11:00AM EDT148.000.020.001.25-0.06-75.00%17372.61%
AMAT211022C001490002021-10-18 9:51AM EDT149.000.030.000.72-0.05-62.50%112165.92%
AMAT211022C001500002021-10-18 11:11AM EDT150.000.020.000.10-0.04-66.67%216153.32%
AMAT211022C001525002021-10-18 2:29AM EDT152.500.030.001.55+0.03--392.04%
AMAT211022C001550002021-10-18 10:55AM EDT155.000.010.000.02-0.04-80.00%1312952.34%
AMAT211022C001600002021-10-15 11:08AM EDT160.000.020.000.01-0.03-60.00%1022653.13%
AMAT211022C001650002021-10-15 3:50PM EDT165.000.020.000.05-0.02-50.00%111072.66%
AMAT211022C001700002021-10-11 2:45PM EDT170.000.020.000.050.00-12382.03%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P000800002021-10-05 11:41AM EDT80.000.040.001.260.00--31262.31%
AMAT211022P000850002021-10-13 9:57AM EDT85.000.01-0.010.00--81134.38%
AMAT211022P000900002021-10-15 10:03AM EDT90.000.010.000.18-0.03-75.00%83226151.17%
AMAT211022P000950002021-10-13 3:22PM EDT95.000.080.001.390.00-115190.04%
AMAT211022P001000002021-10-18 10:04AM EDT100.000.010.000.05-0.03-75.00%16597.66%
AMAT211022P001050002021-10-12 11:33AM EDT105.000.070.000.030.00-27678.13%
AMAT211022P001100002021-10-18 12:04PM EDT110.000.030.000.01-0.03-50.00%111756.25%
AMAT211022P001150002021-10-18 3:12PM EDT115.000.020.010.05-0.05-71.43%1915655.08%
AMAT211022P001160002021-10-18 2:07PM EDT116.000.030.000.03-0.06-66.67%56052.34%
AMAT211022P001170002021-10-18 2:20PM EDT117.000.030.000.96-0.08-72.73%1613381.93%
AMAT211022P001180002021-10-18 2:20PM EDT118.000.030.010.45-0.07-70.00%1721865.53%
AMAT211022P001190002021-10-18 12:26PM EDT119.000.060.020.06-0.06-50.00%226648.44%
AMAT211022P001200002021-10-18 3:42PM EDT120.000.030.020.06-0.13-81.25%6036745.31%
AMAT211022P001210002021-10-18 2:29PM EDT121.000.050.030.08-0.12-70.59%17235144.34%
AMAT211022P001220002021-10-18 1:58PM EDT122.000.090.040.09-0.12-57.14%249841.99%
AMAT211022P001230002021-10-18 2:38PM EDT123.000.060.050.12-0.21-77.78%7473641.02%
AMAT211022P001240002021-10-18 2:54PM EDT124.000.090.080.15-0.25-73.53%6422239.45%
AMAT211022P001250002021-10-18 3:57PM EDT125.000.120.110.19-0.36-75.00%14547337.89%
AMAT211022P001260002021-10-18 3:57PM EDT126.000.170.170.23-0.38-69.09%20932235.94%
AMAT211022P001270002021-10-18 3:41PM EDT127.000.260.230.31-0.45-63.38%14828134.91%
AMAT211022P001280002021-10-18 3:01PM EDT128.000.380.330.42-0.60-61.22%20942233.99%
AMAT211022P001290002021-10-18 3:51PM EDT129.000.540.460.55-0.65-54.62%8779032.72%
AMAT211022P001300002021-10-18 3:46PM EDT130.000.720.650.76-0.78-52.00%47834932.28%
AMAT211022P001310002021-10-18 3:59PM EDT131.000.910.901.03-1.01-52.60%23232731.81%
AMAT211022P001320002021-10-18 3:59PM EDT132.001.301.231.61-1.19-47.79%48128635.38%
AMAT211022P001330002021-10-18 3:59PM EDT133.001.701.631.86-1.23-41.98%10110732.13%
AMAT211022P001340002021-10-18 3:58PM EDT134.002.202.122.32-1.45-39.73%2010931.08%
AMAT211022P001350002021-10-18 3:59PM EDT135.002.792.602.95-1.36-32.77%2413931.49%
AMAT211022P001360002021-10-18 10:23AM EDT136.004.652.844.60-0.26-5.30%27848.51%
AMAT211022P001370002021-10-18 2:13PM EDT137.004.903.304.65-0.83-14.49%310036.99%
AMAT211022P001380002021-10-18 3:52PM EDT138.005.303.706.25-1.60-23.19%186353.37%
AMAT211022P001390002021-10-15 3:53PM EDT139.007.625.008.00-0.19-2.43%136172.12%
AMAT211022P001400002021-10-18 10:58AM EDT140.007.704.908.80-1.53-16.58%49073.63%
AMAT211022P001410002021-10-15 2:36PM EDT141.009.156.509.90-0.29-3.07%12080.40%
AMAT211022P001420002021-10-18 2:12PM EDT142.009.846.8010.90-4.66-32.14%35285.16%
AMAT211022P001430002021-09-29 10:35AM EDT143.0012.547.6511.900.00-22489.80%
AMAT211022P001440002021-10-14 11:48AM EDT144.0012.828.8513.000.00-46596.29%
AMAT211022P001450002021-10-08 3:16PM EDT145.0018.629.7014.000.00-1228100.73%
AMAT211022P001460002021-10-04 10:46AM EDT146.0022.1510.5015.000.00-1824105.03%
AMAT211022P001500002021-10-13 1:30PM EDT150.0021.5014.4519.000.00-14121.44%
AMAT211022P001550002021-10-18 2:29AM EDT155.0025.2519.5024.00+25.25--355.08%
AMAT211022P001600002021-10-07 1:17PM EDT160.0030.9524.3529.000.00-12157.62%