Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
29.025,46 +474,56 (+1,66%) Dow Jones 30
35.258,61 -36,15 (-0,10%) BTC-EUR
53.503,21 +392,78 (+0,74%) CMC Crypto 200
1.430,53 -21,11 (-1,45%) Nasdaq Compositive
15.021,81 +124,47 (+0,84%) S&P 500
4.486,46 +15,09 (+0,34%)
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
Nachbörse: 06:58PM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211022C00075000 | 2021-10-13 3:22PM EDT | 75.00 | 53.17 | 56.00 | 60.50 | 0.00 | - | - | 13 | 389.84% |
| AMAT211022C00080000 | 2021-10-13 3:19PM EDT | 80.00 | 48.03 | 51.00 | 55.60 | 0.00 | - | 3 | 8 | 160.94% |
| AMAT211022C00085000 | 2021-10-15 3:35PM EDT | 85.00 | 46.56 | 46.00 | 50.60 | +3.20 | +7.38% | 1 | 5 | 143.75% |
| AMAT211022C00090000 | 2021-10-13 3:19PM EDT | 90.00 | 38.11 | 41.00 | 45.55 | 0.00 | - | - | 25 | 290.53% |
| AMAT211022C00100000 | 2021-10-01 3:36PM EDT | 100.00 | 29.60 | 31.00 | 35.55 | 0.00 | - | 1 | 1 | 230.27% |
| AMAT211022C00105000 | 2021-10-08 10:43AM EDT | 105.00 | 21.50 | 26.00 | 30.70 | 0.00 | - | 5 | 3 | 94.14% |
| AMAT211022C00110000 | 2021-10-13 11:31AM EDT | 110.00 | 18.65 | 21.00 | 25.65 | 0.00 | - | 1 | 11 | 73.05% |
| AMAT211022C00115000 | 2021-10-14 9:46AM EDT | 115.00 | 15.10 | 16.30 | 20.25 | 0.00 | - | 3 | 12 | 138.38% |
| AMAT211022C00118000 | 2021-10-18 10:19AM EDT | 118.00 | 13.95 | 13.00 | 17.70 | +3.40 | +32.23% | 10 | 16 | 52.73% |
| AMAT211022C00119000 | 2021-10-15 10:03AM EDT | 119.00 | 12.50 | 12.00 | 16.55 | -0.49 | -3.77% | 10 | 10 | 124.02% |
| AMAT211022C00120000 | 2021-10-18 11:07AM EDT | 120.00 | 11.98 | 11.00 | 13.80 | +0.19 | +1.61% | 4 | 31 | 71.09% |
| AMAT211022C00121000 | 2021-10-13 11:59AM EDT | 121.00 | 8.56 | 10.00 | 14.50 | 0.00 | - | 5 | 7 | 111.82% |
| AMAT211022C00122000 | 2021-10-15 1:34PM EDT | 122.00 | 9.85 | 9.00 | 13.50 | +1.35 | +15.88% | 6 | 71 | 106.23% |
| AMAT211022C00123000 | 2021-10-14 10:15AM EDT | 123.00 | 8.62 | 8.40 | 12.35 | 0.00 | - | 5 | 79 | 97.41% |
| AMAT211022C00124000 | 2021-10-18 3:59PM EDT | 124.00 | 9.40 | 7.80 | 11.30 | +1.15 | +13.94% | 22 | 65 | 90.77% |
| AMAT211022C00125000 | 2021-10-18 2:29PM EDT | 125.00 | 8.00 | 7.25 | 9.00 | +0.93 | +13.15% | 55 | 228 | 55.62% |
| AMAT211022C00126000 | 2021-10-15 9:53AM EDT | 126.00 | 6.24 | 6.05 | 8.45 | +0.09 | +1.46% | 1 | 108 | 61.72% |
| AMAT211022C00127000 | 2021-10-18 3:32PM EDT | 127.00 | 6.20 | 4.55 | 7.00 | +0.55 | +9.73% | 101 | 306 | 46.29% |
| AMAT211022C00128000 | 2021-10-18 3:16PM EDT | 128.00 | 5.16 | 4.55 | 6.75 | +0.31 | +6.39% | 32 | 382 | 57.28% |
| AMAT211022C00129000 | 2021-10-18 12:01PM EDT | 129.00 | 3.80 | 3.35 | 5.85 | -0.05 | -1.30% | 2 | 152 | 53.49% |
| AMAT211022C00130000 | 2021-10-18 3:59PM EDT | 130.00 | 4.18 | 3.85 | 4.50 | +0.68 | +19.43% | 108 | 348 | 41.16% |
| AMAT211022C00131000 | 2021-10-18 3:25PM EDT | 131.00 | 2.88 | 3.15 | 3.70 | +0.27 | +10.34% | 99 | 332 | 38.72% |
| AMAT211022C00132000 | 2021-10-18 3:59PM EDT | 132.00 | 2.66 | 2.53 | 2.77 | +0.31 | +13.19% | 885 | 607 | 33.37% |
| AMAT211022C00133000 | 2021-10-18 3:59PM EDT | 133.00 | 2.06 | 1.94 | 2.16 | +0.19 | +10.16% | 349 | 820 | 32.45% |
| AMAT211022C00134000 | 2021-10-18 3:59PM EDT | 134.00 | 1.50 | 1.50 | 1.72 | +0.11 | +7.91% | 501 | 342 | 33.01% |
| AMAT211022C00135000 | 2021-10-18 3:59PM EDT | 135.00 | 1.12 | 1.03 | 1.20 | +0.02 | +1.82% | 1,467 | 1,559 | 30.96% |
| AMAT211022C00136000 | 2021-10-18 3:59PM EDT | 136.00 | 0.84 | 0.73 | 0.96 | +0.04 | +5.00% | 528 | 495 | 32.42% |
| AMAT211022C00137000 | 2021-10-18 3:59PM EDT | 137.00 | 0.55 | 0.51 | 0.66 | 0.00 | - | 572 | 443 | 31.54% |
| AMAT211022C00138000 | 2021-10-18 3:58PM EDT | 138.00 | 0.36 | 0.35 | 0.51 | -0.07 | -16.28% | 330 | 199 | 32.64% |
| AMAT211022C00139000 | 2021-10-18 3:59PM EDT | 139.00 | 0.29 | 0.24 | 0.32 | -0.04 | -12.12% | 377 | 272 | 31.54% |
| AMAT211022C00140000 | 2021-10-18 3:59PM EDT | 140.00 | 0.17 | 0.17 | 0.23 | -0.08 | -32.00% | 562 | 675 | 32.13% |
| AMAT211022C00141000 | 2021-10-18 3:50PM EDT | 141.00 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 23 | 521 | 31.54% |
| AMAT211022C00142000 | 2021-10-18 3:22PM EDT | 142.00 | 0.07 | 0.08 | 0.13 | -0.06 | -46.15% | 196 | 185 | 33.99% |
| AMAT211022C00143000 | 2021-10-18 3:44PM EDT | 143.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 10 | 58 | 35.06% |
| AMAT211022C00144000 | 2021-10-18 3:59PM EDT | 144.00 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 18 | 103 | 36.33% |
| AMAT211022C00145000 | 2021-10-18 3:42PM EDT | 145.00 | 0.03 | 0.03 | 0.15 | -0.07 | -70.00% | 12 | 314 | 43.85% |
| AMAT211022C00146000 | 2021-10-18 3:59PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 9 | 161 | 37.11% |
| AMAT211022C00147000 | 2021-10-18 10:35AM EDT | 147.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 160 | 219 | 37.89% |
| AMAT211022C00148000 | 2021-10-18 11:00AM EDT | 148.00 | 0.02 | 0.00 | 1.25 | -0.06 | -75.00% | 1 | 73 | 72.61% |
| AMAT211022C00149000 | 2021-10-18 9:51AM EDT | 149.00 | 0.03 | 0.00 | 0.72 | -0.05 | -62.50% | 1 | 121 | 65.92% |
| AMAT211022C00150000 | 2021-10-18 11:11AM EDT | 150.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 2 | 161 | 53.32% |
| AMAT211022C00152500 | 2021-10-18 2:29AM EDT | 152.50 | 0.03 | 0.00 | 1.55 | +0.03 | - | - | 3 | 92.04% |
| AMAT211022C00155000 | 2021-10-18 10:55AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 13 | 129 | 52.34% |
| AMAT211022C00160000 | 2021-10-15 11:08AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 10 | 226 | 53.13% |
| AMAT211022C00165000 | 2021-10-15 3:50PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 110 | 72.66% |
| AMAT211022C00170000 | 2021-10-11 2:45PM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 82.03% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211022P00080000 | 2021-10-05 11:41AM EDT | 80.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 31 | 262.31% |
| AMAT211022P00085000 | 2021-10-13 9:57AM EDT | 85.00 | 0.01 | - | 0.01 | 0.00 | - | - | 81 | 134.38% |
| AMAT211022P00090000 | 2021-10-15 10:03AM EDT | 90.00 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 83 | 226 | 151.17% |
| AMAT211022P00095000 | 2021-10-13 3:22PM EDT | 95.00 | 0.08 | 0.00 | 1.39 | 0.00 | - | 1 | 15 | 190.04% |
| AMAT211022P00100000 | 2021-10-18 10:04AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 65 | 97.66% |
| AMAT211022P00105000 | 2021-10-12 11:33AM EDT | 105.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 76 | 78.13% |
| AMAT211022P00110000 | 2021-10-18 12:04PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 1 | 117 | 56.25% |
| AMAT211022P00115000 | 2021-10-18 3:12PM EDT | 115.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 19 | 156 | 55.08% |
| AMAT211022P00116000 | 2021-10-18 2:07PM EDT | 116.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 5 | 60 | 52.34% |
| AMAT211022P00117000 | 2021-10-18 2:20PM EDT | 117.00 | 0.03 | 0.00 | 0.96 | -0.08 | -72.73% | 161 | 33 | 81.93% |
| AMAT211022P00118000 | 2021-10-18 2:20PM EDT | 118.00 | 0.03 | 0.01 | 0.45 | -0.07 | -70.00% | 17 | 218 | 65.53% |
| AMAT211022P00119000 | 2021-10-18 12:26PM EDT | 119.00 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 2 | 266 | 48.44% |
| AMAT211022P00120000 | 2021-10-18 3:42PM EDT | 120.00 | 0.03 | 0.02 | 0.06 | -0.13 | -81.25% | 60 | 367 | 45.31% |
| AMAT211022P00121000 | 2021-10-18 2:29PM EDT | 121.00 | 0.05 | 0.03 | 0.08 | -0.12 | -70.59% | 172 | 351 | 44.34% |
| AMAT211022P00122000 | 2021-10-18 1:58PM EDT | 122.00 | 0.09 | 0.04 | 0.09 | -0.12 | -57.14% | 24 | 98 | 41.99% |
| AMAT211022P00123000 | 2021-10-18 2:38PM EDT | 123.00 | 0.06 | 0.05 | 0.12 | -0.21 | -77.78% | 74 | 736 | 41.02% |
| AMAT211022P00124000 | 2021-10-18 2:54PM EDT | 124.00 | 0.09 | 0.08 | 0.15 | -0.25 | -73.53% | 64 | 222 | 39.45% |
| AMAT211022P00125000 | 2021-10-18 3:57PM EDT | 125.00 | 0.12 | 0.11 | 0.19 | -0.36 | -75.00% | 145 | 473 | 37.89% |
| AMAT211022P00126000 | 2021-10-18 3:57PM EDT | 126.00 | 0.17 | 0.17 | 0.23 | -0.38 | -69.09% | 209 | 322 | 35.94% |
| AMAT211022P00127000 | 2021-10-18 3:41PM EDT | 127.00 | 0.26 | 0.23 | 0.31 | -0.45 | -63.38% | 148 | 281 | 34.91% |
| AMAT211022P00128000 | 2021-10-18 3:01PM EDT | 128.00 | 0.38 | 0.33 | 0.42 | -0.60 | -61.22% | 209 | 422 | 33.99% |
| AMAT211022P00129000 | 2021-10-18 3:51PM EDT | 129.00 | 0.54 | 0.46 | 0.55 | -0.65 | -54.62% | 877 | 90 | 32.72% |
| AMAT211022P00130000 | 2021-10-18 3:46PM EDT | 130.00 | 0.72 | 0.65 | 0.76 | -0.78 | -52.00% | 478 | 349 | 32.28% |
| AMAT211022P00131000 | 2021-10-18 3:59PM EDT | 131.00 | 0.91 | 0.90 | 1.03 | -1.01 | -52.60% | 232 | 327 | 31.81% |
| AMAT211022P00132000 | 2021-10-18 3:59PM EDT | 132.00 | 1.30 | 1.23 | 1.61 | -1.19 | -47.79% | 481 | 286 | 35.38% |
| AMAT211022P00133000 | 2021-10-18 3:59PM EDT | 133.00 | 1.70 | 1.63 | 1.86 | -1.23 | -41.98% | 101 | 107 | 32.13% |
| AMAT211022P00134000 | 2021-10-18 3:58PM EDT | 134.00 | 2.20 | 2.12 | 2.32 | -1.45 | -39.73% | 20 | 109 | 31.08% |
| AMAT211022P00135000 | 2021-10-18 3:59PM EDT | 135.00 | 2.79 | 2.60 | 2.95 | -1.36 | -32.77% | 24 | 139 | 31.49% |
| AMAT211022P00136000 | 2021-10-18 10:23AM EDT | 136.00 | 4.65 | 2.84 | 4.60 | -0.26 | -5.30% | 2 | 78 | 48.51% |
| AMAT211022P00137000 | 2021-10-18 2:13PM EDT | 137.00 | 4.90 | 3.30 | 4.65 | -0.83 | -14.49% | 3 | 100 | 36.99% |
| AMAT211022P00138000 | 2021-10-18 3:52PM EDT | 138.00 | 5.30 | 3.70 | 6.25 | -1.60 | -23.19% | 18 | 63 | 53.37% |
| AMAT211022P00139000 | 2021-10-15 3:53PM EDT | 139.00 | 7.62 | 5.00 | 8.00 | -0.19 | -2.43% | 13 | 61 | 72.12% |
| AMAT211022P00140000 | 2021-10-18 10:58AM EDT | 140.00 | 7.70 | 4.90 | 8.80 | -1.53 | -16.58% | 4 | 90 | 73.63% |
| AMAT211022P00141000 | 2021-10-15 2:36PM EDT | 141.00 | 9.15 | 6.50 | 9.90 | -0.29 | -3.07% | 1 | 20 | 80.40% |
| AMAT211022P00142000 | 2021-10-18 2:12PM EDT | 142.00 | 9.84 | 6.80 | 10.90 | -4.66 | -32.14% | 3 | 52 | 85.16% |
| AMAT211022P00143000 | 2021-09-29 10:35AM EDT | 143.00 | 12.54 | 7.65 | 11.90 | 0.00 | - | 2 | 24 | 89.80% |
| AMAT211022P00144000 | 2021-10-14 11:48AM EDT | 144.00 | 12.82 | 8.85 | 13.00 | 0.00 | - | 4 | 65 | 96.29% |
| AMAT211022P00145000 | 2021-10-08 3:16PM EDT | 145.00 | 18.62 | 9.70 | 14.00 | 0.00 | - | 12 | 28 | 100.73% |
| AMAT211022P00146000 | 2021-10-04 10:46AM EDT | 146.00 | 22.15 | 10.50 | 15.00 | 0.00 | - | 18 | 24 | 105.03% |
| AMAT211022P00150000 | 2021-10-13 1:30PM EDT | 150.00 | 21.50 | 14.45 | 19.00 | 0.00 | - | 1 | 4 | 121.44% |
| AMAT211022P00155000 | 2021-10-18 2:29AM EDT | 155.00 | 25.25 | 19.50 | 24.00 | +25.25 | - | - | 3 | 55.08% |
| AMAT211022P00160000 | 2021-10-07 1:17PM EDT | 160.00 | 30.95 | 24.35 | 29.00 | 0.00 | - | 1 | 2 | 157.62% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
