Deutsche Märkte öffnen in 17 Minuten
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.467,81 -647,18 (-1,70%) CMC Crypto 200
1.030,13 +4,40 (+0,43%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121C00020000 | 2021-12-27 2:04PM EST | 20.00 | 142.00 | 144.85 | 147.30 | 0.00 | - | 1 | 0 | 846.88% |
| AMAT220121C00022500 | 2022-01-12 2:21PM EST | 22.50 | 136.00 | 142.35 | 145.15 | 0.00 | - | 1 | 1 | 903.13% |
| AMAT220121C00025000 | 2021-11-23 3:45PM EST | 25.00 | 123.20 | 129.35 | 132.50 | 0.00 | - | 5 | 3 | 0.00% |
| AMAT220121C00027500 | 2021-11-10 6:54AM EST | 27.50 | 103.82 | 123.00 | 127.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT220121C00030000 | 2021-11-23 1:04PM EST | 30.00 | 117.85 | 124.55 | 127.60 | 0.00 | - | 15 | 14 | 0.00% |
| AMAT220121C00032500 | 2021-11-10 6:54AM EST | 32.50 | 107.70 | 118.00 | 122.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220121C00035000 | 2022-01-14 1:29PM EST | 35.00 | 128.10 | 130.15 | 132.35 | +5.90 | +4.83% | 1 | 29 | 636.33% |
| AMAT220121C00037500 | 2021-11-10 6:54AM EST | 37.50 | 102.40 | 113.30 | 116.55 | 0.00 | - | 3 | 8 | 0.00% |
| AMAT220121C00040000 | 2022-01-12 10:07AM EST | 40.00 | 116.80 | 125.00 | 128.85 | 0.00 | - | 1 | 52 | 790.43% |
| AMAT220121C00042500 | 2022-01-04 9:39AM EST | 42.50 | 119.10 | 122.40 | 125.50 | 0.00 | - | 25 | 1 | 667.38% |
| AMAT220121C00045000 | 2022-01-12 12:48PM EST | 45.00 | 112.50 | 119.90 | 122.40 | 0.00 | - | 5 | 187 | 547.66% |
| AMAT220121C00047500 | 2021-11-24 10:44AM EST | 47.50 | 100.07 | 107.05 | 109.95 | 0.00 | - | 20 | 190 | 0.00% |
| AMAT220121C00050000 | 2022-01-12 2:09PM EST | 50.00 | 108.00 | 114.85 | 117.55 | 0.00 | - | 6 | 343 | 532.03% |
| AMAT220121C00052500 | 2021-12-27 10:29AM EST | 52.50 | 107.14 | 112.50 | 115.25 | 0.00 | - | 5 | 58 | 539.84% |
| AMAT220121C00055000 | 2022-01-14 11:38AM EST | 55.00 | 107.00 | 110.05 | 112.35 | -1.80 | -1.65% | 2 | 230 | 458.20% |
| AMAT220121C00057500 | 2022-01-13 9:32AM EST | 57.50 | 106.70 | 107.35 | 110.55 | 0.00 | - | 25 | 111 | 532.62% |
| AMAT220121C00060000 | 2022-01-14 3:59PM EST | 60.00 | 107.00 | 105.20 | 107.25 | +9.15 | +9.35% | 19 | 235 | 403.91% |
| AMAT220121C00062500 | 2022-01-14 11:17AM EST | 62.50 | 98.00 | 102.75 | 105.25 | +0.50 | +0.51% | 1 | 278 | 463.87% |
| AMAT220121C00065000 | 2022-01-05 9:51AM EST | 65.00 | 92.20 | 99.85 | 102.90 | 0.00 | - | 2 | 149 | 462.31% |
| AMAT220121C00067500 | 2022-01-12 9:30AM EST | 67.50 | 98.00 | 97.40 | 101.40 | 0.00 | - | 5 | 60 | 521.29% |
| AMAT220121C00070000 | 2022-01-14 3:33PM EST | 70.00 | 95.80 | 94.85 | 98.30 | +9.50 | +11.01% | 2 | 135 | 462.11% |
| AMAT220121C00072500 | 2022-01-06 10:48AM EST | 72.50 | 82.21 | 92.90 | 95.50 | 0.00 | - | 5 | 114 | 422.27% |
| AMAT220121C00075000 | 2021-12-23 9:34AM EST | 75.00 | 80.00 | 89.85 | 93.10 | 0.00 | - | 10 | 76 | 414.84% |
| AMAT220121C00077500 | 2022-01-07 10:44AM EST | 77.50 | 75.27 | 87.80 | 90.55 | 0.00 | - | 1 | 83 | 395.90% |
| AMAT220121C00080000 | 2022-01-14 3:16PM EST | 80.00 | 85.35 | 85.40 | 87.20 | -0.35 | -0.41% | 56 | 183 | 288.67% |
| AMAT220121C00082500 | 2022-01-14 10:04AM EST | 82.50 | 77.20 | 82.40 | 85.80 | +8.20 | +11.88% | 5 | 19 | 384.38% |
| AMAT220121C00085000 | 2022-01-12 10:13AM EST | 85.00 | 73.09 | 80.10 | 83.35 | 0.00 | - | 1 | 206 | 373.34% |
| AMAT220121C00087500 | 2021-11-18 11:06AM EST | 87.50 | 68.06 | 56.80 | 60.85 | 0.00 | - | 8 | 21 | 0.00% |
| AMAT220121C00090000 | 2022-01-14 2:57PM EST | 90.00 | 74.33 | 75.30 | 77.85 | -0.67 | -0.89% | 16 | 512 | 314.06% |
| AMAT220121C00092500 | 2022-01-07 11:50AM EST | 92.50 | 60.10 | 72.20 | 75.50 | 0.00 | - | 1 | 74 | 312.11% |
| AMAT220121C00095000 | 2022-01-14 2:36PM EST | 95.00 | 70.00 | 69.90 | 72.25 | +7.95 | +12.81% | 13 | 768 | 234.38% |
| AMAT220121C00097500 | 2022-01-06 12:09PM EST | 97.50 | 59.20 | 67.40 | 70.05 | 0.00 | - | 11 | 102 | 256.25% |
| AMAT220121C00100000 | 2022-01-14 3:21PM EST | 100.00 | 66.00 | 65.50 | 67.25 | +2.90 | +4.60% | 29 | 1,107 | 215.23% |
| AMAT220121C00105000 | 2022-01-13 1:47PM EST | 105.00 | 54.71 | 60.45 | 62.55 | 0.00 | - | 9 | 647 | 225.49% |
| AMAT220121C00110000 | 2022-01-14 3:32PM EST | 110.00 | 55.88 | 54.95 | 57.60 | +7.13 | +14.63% | 14 | 2,115 | 209.47% |
| AMAT220121C00115000 | 2022-01-14 3:40PM EST | 115.00 | 51.02 | 49.90 | 53.20 | +0.22 | +0.43% | 4 | 640 | 221.48% |
| AMAT220121C00120000 | 2022-01-14 2:59PM EST | 120.00 | 44.35 | 45.15 | 47.55 | +6.00 | +15.65% | 2 | 1,480 | 169.14% |
| AMAT220121C00125000 | 2022-01-14 3:14PM EST | 125.00 | 40.20 | 40.25 | 42.30 | -0.29 | -0.72% | 16 | 1,340 | 135.16% |
| AMAT220121C00130000 | 2022-01-14 3:54PM EST | 130.00 | 36.22 | 35.45 | 37.30 | +5.72 | +18.75% | 37 | 3,389 | 119.43% |
| AMAT220121C00134000 | 2022-01-12 3:16PM EST | 134.00 | 24.85 | 30.90 | 33.45 | 0.00 | - | 1 | 6 | 116.11% |
| AMAT220121C00135000 | 2022-01-14 3:53PM EST | 135.00 | 31.24 | 31.05 | 32.25 | +8.31 | +36.24% | 13 | 2,076 | 100.78% |
| AMAT220121C00136000 | 2022-01-05 9:30AM EST | 136.00 | 22.15 | 30.05 | 31.80 | 0.00 | - | 1 | 3 | 125.00% |
| AMAT220121C00137000 | 2022-01-13 3:54PM EST | 137.00 | 19.75 | 28.65 | 30.65 | 0.00 | - | 1 | 5 | 115.58% |
| AMAT220121C00138000 | 2022-01-14 9:41AM EST | 138.00 | 22.29 | 28.05 | 29.25 | +0.49 | +2.25% | 8 | 9 | 91.99% |
| AMAT220121C00139000 | 2022-01-13 10:51AM EST | 139.00 | 21.55 | 27.00 | 28.60 | 0.00 | - | 3 | 7 | 106.84% |
| AMAT220121C00140000 | 2022-01-14 3:57PM EST | 140.00 | 26.20 | 25.45 | 27.30 | +8.19 | +45.47% | 50 | 3,690 | 89.26% |
| AMAT220121C00141000 | 2022-01-10 1:56PM EST | 141.00 | 7.00 | 24.70 | 26.50 | 0.00 | - | 4 | 11 | 96.09% |
| AMAT220121C00142000 | 2022-01-11 11:37AM EST | 142.00 | 9.99 | 23.75 | 25.50 | 0.00 | - | 609 | 179 | 92.87% |
| AMAT220121C00143000 | 2022-01-12 10:04AM EST | 143.00 | 14.15 | 22.40 | 24.65 | 0.00 | - | 1 | 91 | 95.51% |
| AMAT220121C00144000 | 2022-01-13 10:50AM EST | 144.00 | 17.25 | 22.10 | 23.25 | +3.25 | +23.21% | 40 | 69 | 74.61% |
| AMAT220121C00145000 | 2022-01-14 3:58PM EST | 145.00 | 21.67 | 21.00 | 22.45 | +8.12 | +59.93% | 60 | 2,694 | 81.35% |
| AMAT220121C00146000 | 2022-01-14 2:23PM EST | 146.00 | 18.39 | 19.65 | 21.30 | +4.12 | +28.87% | 33 | 76 | 71.48% |
| AMAT220121C00147000 | 2022-01-14 2:27PM EST | 147.00 | 17.45 | 18.85 | 20.30 | -0.48 | -2.68% | 32 | 196 | 68.56% |
| AMAT220121C00148000 | 2022-01-14 3:25PM EST | 148.00 | 18.05 | 17.90 | 19.65 | +7.02 | +63.64% | 25 | 141 | 78.91% |
| AMAT220121C00149000 | 2022-01-14 11:28AM EST | 149.00 | 12.80 | 17.10 | 18.35 | +0.90 | +7.56% | 19 | 364 | 64.89% |
| AMAT220121C00150000 | 2022-01-14 3:58PM EST | 150.00 | 17.00 | 16.35 | 17.40 | +8.35 | +96.53% | 506 | 5,163 | 63.87% |
| AMAT220121C00152500 | 2022-01-14 3:57PM EST | 152.50 | 13.82 | 13.95 | 15.30 | +6.91 | +100.00% | 24 | 408 | 67.92% |
| AMAT220121C00155000 | 2022-01-14 3:58PM EST | 155.00 | 11.97 | 12.05 | 12.65 | +6.72 | +128.00% | 279 | 5,332 | 55.47% |
| AMAT220121C00157500 | 2022-01-14 3:58PM EST | 157.50 | 10.02 | 9.95 | 10.50 | +6.42 | +178.33% | 368 | 1,235 | 54.39% |
| AMAT220121C00160000 | 2022-01-14 3:59PM EST | 160.00 | 8.10 | 7.90 | 8.25 | +5.61 | +225.30% | 1,518 | 3,982 | 49.22% |
| AMAT220121C00162500 | 2022-01-14 3:59PM EST | 162.50 | 6.15 | 5.95 | 6.35 | +4.55 | +284.38% | 1,389 | 1,370 | 47.71% |
| AMAT220121C00165000 | 2022-01-14 3:59PM EST | 165.00 | 4.50 | 4.40 | 4.60 | +3.46 | +332.69% | 3,571 | 8,242 | 45.29% |
| AMAT220121C00167500 | 2022-01-14 3:59PM EST | 167.50 | 3.15 | 3.10 | 3.20 | +2.45 | +350.00% | 947 | 1,649 | 44.12% |
| AMAT220121C00170000 | 2022-01-14 3:59PM EST | 170.00 | 2.15 | 2.15 | 2.19 | +1.63 | +313.46% | 2,334 | 5,884 | 44.31% |
| AMAT220121C00172500 | 2022-01-14 3:59PM EST | 172.50 | 1.45 | 1.38 | 1.46 | +1.10 | +314.29% | 347 | 286 | 44.82% |
| AMAT220121C00175000 | 2022-01-14 3:59PM EST | 175.00 | 1.00 | 0.88 | 0.99 | +0.80 | +400.00% | 368 | 1,581 | 46.24% |
| AMAT220121C00177500 | 2022-01-14 3:59PM EST | 177.50 | 0.58 | 0.59 | 0.66 | +0.43 | +286.67% | 73 | 70 | 47.46% |
| AMAT220121C00180000 | 2022-01-14 3:58PM EST | 180.00 | 0.40 | 0.39 | 0.48 | +0.30 | +300.00% | 1,237 | 2,246 | 50.00% |
| AMAT220121C00185000 | 2022-01-14 3:46PM EST | 185.00 | 0.17 | 0.07 | 0.39 | +0.11 | +183.33% | 85 | 956 | 53.22% |
| AMAT220121C00190000 | 2022-01-14 3:51PM EST | 190.00 | 0.11 | 0.09 | 0.14 | +0.08 | +266.67% | 16 | 1,002 | 56.64% |
| AMAT220121C00195000 | 2022-01-14 3:50PM EST | 195.00 | 0.11 | 0.03 | 0.14 | +0.06 | +120.00% | 29 | 799 | 62.89% |
| AMAT220121C00200000 | 2022-01-14 3:59PM EST | 200.00 | 0.10 | 0.01 | 0.10 | +0.05 | +100.00% | 7 | 629 | 67.38% |
| AMAT220121C00205000 | 2022-01-12 3:39PM EST | 205.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 10 | 67.19% |
| AMAT220121C00210000 | 2022-01-14 10:48AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,388 | 65.63% |
| AMAT220121C00220000 | 2022-01-12 10:15AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 78 | 76.56% |
| AMAT220121C00230000 | 2022-01-14 10:14AM EST | 230.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 266 | 96.88% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121P00020000 | 2021-11-10 6:55AM EST | 20.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 269 | 737.50% |
| AMAT220121P00022500 | 2021-11-10 6:55AM EST | 22.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 30 | 47 | 700.00% |
| AMAT220121P00025000 | 2021-12-23 9:58AM EST | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 208 | 593.75% |
| AMAT220121P00027500 | 2021-12-20 3:51PM EST | 27.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 112 | 288 | 635.94% |
| AMAT220121P00030000 | 2021-12-20 2:33PM EST | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 57 | 348 | 573.44% |
| AMAT220121P00032500 | 2021-12-20 2:34PM EST | 32.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | 93 | 216 | 576.56% |
| AMAT220121P00035000 | 2021-12-20 2:39PM EST | 35.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 207 | 370 | 551.56% |
| AMAT220121P00037500 | 2021-12-20 2:34PM EST | 37.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 17 | 653 | 529.69% |
| AMAT220121P00040000 | 2022-01-10 2:42PM EST | 40.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 3 | 3,696 | 481.25% |
| AMAT220121P00042500 | 2021-12-20 2:36PM EST | 42.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 78 | 490 | 454.69% |
| AMAT220121P00045000 | 2022-01-11 9:59AM EST | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 7,432 | 362.50% |
| AMAT220121P00047500 | 2022-01-13 2:29PM EST | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,103 | 368.75% |
| AMAT220121P00050000 | 2022-01-11 9:54AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,650 | 312.50% |
| AMAT220121P00052500 | 2021-12-27 11:27AM EST | 52.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 6,292 | 411.72% |
| AMAT220121P00055000 | 2022-01-05 10:13AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,180 | 306.25% |
| AMAT220121P00057500 | 2022-01-10 9:47AM EST | 57.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 829 | 378.91% |
| AMAT220121P00060000 | 2021-12-29 2:11PM EST | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,914 | 331.25% |
| AMAT220121P00062500 | 2021-11-12 3:51PM EST | 62.50 | 0.32 | 0.00 | 0.14 | 0.00 | - | 2 | 1,711 | 331.25% |
| AMAT220121P00065000 | 2022-01-10 10:13AM EST | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 536 | 290.63% |
| AMAT220121P00067500 | 2021-12-27 9:43AM EST | 67.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 287 | 284.38% |
| AMAT220121P00070000 | 2022-01-06 10:18AM EST | 70.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 1 | 888 | 326.56% |
| AMAT220121P00072500 | 2021-12-22 1:04PM EST | 72.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 60 | 535 | 311.72% |
| AMAT220121P00075000 | 2022-01-10 2:13PM EST | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 336 | 250.00% |
| AMAT220121P00077500 | 2021-11-01 2:40PM EST | 77.50 | 0.30 | 0.01 | 2.17 | 0.00 | - | 1 | 598 | 399.02% |
| AMAT220121P00080000 | 2022-01-13 2:32PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 699 | 226.56% |
| AMAT220121P00082500 | 2022-01-05 1:13PM EST | 82.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 430 | 206.25% |
| AMAT220121P00085000 | 2022-01-03 3:21PM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 1,116 | 198.44% |
| AMAT220121P00087500 | 2022-01-11 9:52AM EST | 87.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 1,004 | 175.00% |
| AMAT220121P00090000 | 2022-01-13 2:32PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 3,053 | 182.81% |
| AMAT220121P00092500 | 2022-01-03 9:43AM EST | 92.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 4,598 | 175.00% |
| AMAT220121P00095000 | 2022-01-13 12:46PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,886 | 153.13% |
| AMAT220121P00097500 | 2022-01-13 9:52AM EST | 97.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 4,117 | 160.94% |
| AMAT220121P00100000 | 2022-01-13 12:49PM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 4,740 | 148.44% |
| AMAT220121P00105000 | 2022-01-14 3:08PM EST | 105.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 3,806 | 143.75% |
| AMAT220121P00110000 | 2022-01-14 3:57PM EST | 110.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 2,600 | 126.56% |
| AMAT220121P00115000 | 2022-01-14 2:14PM EST | 115.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 4,691 | 117.97% |
| AMAT220121P00120000 | 2022-01-14 1:44PM EST | 120.00 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 16 | 4,503 | 119.53% |
| AMAT220121P00125000 | 2022-01-14 3:57PM EST | 125.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 135 | 6,670 | 100.78% |
| AMAT220121P00130000 | 2022-01-14 1:50PM EST | 130.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 22 | 6,188 | 92.19% |
| AMAT220121P00134000 | 2022-01-13 3:43PM EST | 134.00 | 0.07 | 0.03 | 0.23 | 0.00 | - | 2 | 44 | 92.97% |
| AMAT220121P00135000 | 2022-01-14 3:56PM EST | 135.00 | 0.09 | 0.03 | 0.14 | +0.01 | +12.50% | 78 | 5,465 | 84.77% |
| AMAT220121P00136000 | 2022-01-14 11:11AM EST | 136.00 | 0.05 | 0.03 | 0.28 | -0.11 | -68.75% | 43 | 116 | 90.04% |
| AMAT220121P00137000 | 2022-01-14 2:10PM EST | 137.00 | 0.05 | 0.03 | 0.25 | -0.08 | -61.54% | 1 | 87 | 85.94% |
| AMAT220121P00138000 | 2022-01-14 10:55AM EST | 138.00 | 0.08 | 0.04 | 0.18 | -0.10 | -55.56% | 2 | 43 | 80.08% |
| AMAT220121P00139000 | 2022-01-14 12:04PM EST | 139.00 | 0.06 | 0.04 | 0.29 | -0.07 | -53.85% | 2 | 118 | 82.81% |
| AMAT220121P00140000 | 2022-01-14 3:55PM EST | 140.00 | 0.16 | 0.06 | 0.23 | -0.06 | -27.27% | 140 | 4,207 | 78.32% |
| AMAT220121P00141000 | 2022-01-13 3:26PM EST | 141.00 | 0.07 | 0.05 | 0.19 | -0.11 | -61.11% | 33 | 385 | 73.24% |
| AMAT220121P00142000 | 2022-01-14 3:50PM EST | 142.00 | 0.14 | 0.05 | 0.27 | -0.08 | -36.36% | 29 | 208 | 74.22% |
| AMAT220121P00143000 | 2022-01-14 3:53PM EST | 143.00 | 0.14 | 0.09 | 0.16 | -0.13 | -48.15% | 42 | 178 | 68.56% |
| AMAT220121P00144000 | 2022-01-14 3:25PM EST | 144.00 | 0.15 | 0.04 | 0.35 | -0.18 | -54.55% | 25 | 489 | 71.19% |
| AMAT220121P00145000 | 2022-01-14 3:57PM EST | 145.00 | 0.16 | 0.10 | 0.21 | -0.29 | -64.44% | 138 | 3,942 | 65.63% |
| AMAT220121P00146000 | 2022-01-13 3:31PM EST | 146.00 | 0.15 | 0.08 | 0.20 | -0.32 | -68.09% | 20 | 377 | 61.91% |
| AMAT220121P00147000 | 2022-01-14 1:12PM EST | 147.00 | 0.23 | 0.12 | 0.24 | -0.47 | -67.14% | 4 | 507 | 62.01% |
| AMAT220121P00148000 | 2022-01-14 3:59PM EST | 148.00 | 0.20 | 0.18 | 0.28 | -0.58 | -74.36% | 33 | 352 | 62.11% |
| AMAT220121P00149000 | 2022-01-14 3:09PM EST | 149.00 | 0.27 | 0.12 | 0.30 | -0.85 | -75.89% | 38 | 374 | 58.20% |
| AMAT220121P00150000 | 2022-01-14 3:59PM EST | 150.00 | 0.28 | 0.23 | 0.32 | -1.04 | -78.79% | 292 | 3,692 | 58.69% |
| AMAT220121P00152500 | 2022-01-14 3:59PM EST | 152.50 | 0.34 | 0.34 | 0.35 | -1.62 | -82.65% | 304 | 807 | 54.20% |
| AMAT220121P00155000 | 2022-01-14 3:59PM EST | 155.00 | 0.53 | 0.50 | 0.59 | -2.22 | -80.73% | 833 | 2,526 | 52.64% |
| AMAT220121P00157500 | 2022-01-14 3:55PM EST | 157.50 | 0.87 | 0.72 | 0.83 | -2.86 | -76.68% | 480 | 545 | 50.88% |
| AMAT220121P00160000 | 2022-01-14 3:59PM EST | 160.00 | 1.15 | 1.10 | 1.19 | -4.00 | -77.67% | 516 | 1,660 | 48.19% |
| AMAT220121P00162500 | 2022-01-14 3:59PM EST | 162.50 | 1.72 | 1.68 | 1.82 | -3.33 | -65.94% | 568 | 510 | 47.27% |
| AMAT220121P00165000 | 2022-01-14 3:59PM EST | 165.00 | 2.58 | 2.50 | 2.66 | -6.47 | -71.49% | 524 | 1,271 | 46.09% |
| AMAT220121P00167500 | 2022-01-14 3:56PM EST | 167.50 | 4.15 | 3.65 | 3.80 | -7.15 | -63.27% | 30 | 48 | 45.39% |
| AMAT220121P00170000 | 2022-01-14 3:59PM EST | 170.00 | 5.50 | 5.00 | 5.50 | -4.11 | -42.77% | 11 | 279 | 48.49% |
| AMAT220121P00172500 | 2022-01-13 10:17AM EST | 172.50 | 9.90 | 12.55 | 14.00 | +9.90 | - | 220 | 0 | 129.98% |
| AMAT220121P00175000 | 2022-01-14 2:27PM EST | 175.00 | 11.40 | 8.55 | 9.45 | -3.50 | -23.49% | 1 | 80 | 54.15% |
| AMAT220121P00177500 | 2022-01-13 10:10AM EST | 177.50 | 13.50 | 17.20 | 18.65 | +13.50 | - | 5 | 0 | 148.78% |
| AMAT220121P00180000 | 2022-01-14 12:09PM EST | 180.00 | 17.00 | 12.75 | 14.75 | -11.00 | -39.29% | 20 | 112 | 56.84% |
| AMAT220121P00185000 | 2021-12-30 10:07AM EST | 185.00 | 25.29 | 17.85 | 19.80 | 0.00 | - | 1 | 109 | 72.51% |
| AMAT220121P00190000 | 2022-01-10 3:32PM EST | 190.00 | 42.15 | 22.70 | 24.50 | 0.00 | - | 1 | 82 | 78.71% |
| AMAT220121P00195000 | 2022-01-14 11:00AM EST | 195.00 | 34.60 | 27.40 | 29.50 | -20.15 | -36.80% | 4 | 117 | 84.62% |
| AMAT220121P00200000 | 2022-01-06 1:53PM EST | 200.00 | 43.00 | 32.50 | 34.50 | 0.00 | - | 1 | 9 | 97.22% |
| AMAT220121P00210000 | 2021-11-10 6:55AM EST | 210.00 | 80.91 | 55.35 | 59.50 | 0.00 | - | 2 | 51 | 360.33% |
© 2022 Yahoo. Alle Rechte vorbehalten.
