Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,1862%) BTC-EUR
19.723,35 -118,88 (-0,60%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021C00050000 | 2022-08-01 9:30AM EDT | 50.00 | 55.17 | 56.10 | 56.70 | 0.00 | - | - | 5 | 708.20% |
| AMAT221021C00060000 | 2022-07-15 3:35PM EDT | 60.00 | 34.79 | 46.45 | 46.80 | 0.00 | - | - | 2 | 564.09% |
| AMAT221021C00075000 | 2022-07-25 2:46PM EDT | 75.00 | 27.25 | 31.80 | 32.15 | 0.00 | - | - | 8 | 401.83% |
| AMAT221021C00080000 | 2022-08-09 11:20AM EDT | 80.00 | 22.65 | 27.35 | 27.75 | 0.00 | - | 1 | 110 | 362.01% |
| AMAT221021C00082500 | 2022-08-04 2:07PM EDT | 82.50 | 29.07 | 25.05 | 25.25 | 0.00 | - | - | 37 | 340.04% |
| AMAT221021C00085000 | 2022-07-18 10:04AM EDT | 85.00 | 15.00 | 23.05 | 23.30 | 0.00 | - | - | 12 | 324.29% |
| AMAT221021C00087500 | 2022-07-27 12:35PM EDT | 87.50 | 17.75 | 20.70 | 20.95 | 0.00 | - | - | 483 | 303.49% |
| AMAT221021C00090000 | 2022-08-11 11:29AM EDT | 90.00 | 19.10 | 18.85 | 19.00 | +5.80 | +43.61% | 10 | 845 | 288.77% |
| AMAT221021C00092500 | 2022-08-08 1:42PM EDT | 92.50 | 17.67 | 16.75 | 16.95 | 0.00 | - | 1 | 321 | 271.61% |
| AMAT221021C00095000 | 2022-08-11 11:41AM EDT | 95.00 | 15.40 | 14.85 | 15.10 | +4.80 | +45.28% | 1 | 262 | 256.79% |
| AMAT221021C00097500 | 2022-08-11 11:03AM EDT | 97.50 | 14.25 | 13.25 | 13.45 | +4.95 | +53.23% | 13 | 266 | 244.87% |
| AMAT221021C00100000 | 2022-08-11 1:59PM EDT | 100.00 | 11.85 | 11.50 | 11.75 | +3.87 | +48.50% | 16 | 2,687 | 231.10% |
| AMAT221021C00105000 | 2022-08-11 2:05PM EDT | 105.00 | 8.68 | 8.65 | 8.80 | +3.03 | +53.63% | 43 | 1,065 | 208.77% |
| AMAT221021C00110000 | 2022-08-11 2:07PM EDT | 110.00 | 6.20 | 6.05 | 6.20 | +2.52 | +68.48% | 46 | 1,205 | 186.91% |
| AMAT221021C00115000 | 2022-08-11 12:08PM EDT | 115.00 | 4.15 | 4.15 | 4.30 | +1.69 | +68.70% | 34 | 1,786 | 170.70% |
| AMAT221021C00120000 | 2022-08-11 2:35PM EDT | 120.00 | 2.81 | 2.78 | 2.88 | +1.26 | +81.29% | 35 | 2,311 | 157.76% |
| AMAT221021C00125000 | 2022-08-11 10:51AM EDT | 125.00 | 2.05 | 1.74 | 1.82 | +1.21 | +144.05% | 12 | 816 | 145.95% |
| AMAT221021C00130000 | 2022-08-11 1:55PM EDT | 130.00 | 1.14 | 1.08 | 1.15 | +0.61 | +115.09% | 78 | 1,117 | 137.40% |
| AMAT221021C00135000 | 2022-08-11 9:50AM EDT | 135.00 | 0.73 | 0.67 | 0.72 | +0.35 | +92.11% | 1 | 495 | 131.06% |
| AMAT221021C00140000 | 2022-08-09 11:59AM EDT | 140.00 | 0.19 | 0.40 | 0.45 | 0.00 | - | 2 | 547 | 125.78% |
| AMAT221021C00145000 | 2022-08-09 3:37PM EDT | 145.00 | 0.14 | 0.25 | 0.30 | 0.00 | - | 7 | 437 | 122.85% |
| AMAT221021C00150000 | 2022-08-10 3:48PM EDT | 150.00 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 50 | 766 | 120.31% |
| AMAT221021C00155000 | 2022-08-10 1:38PM EDT | 155.00 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 4 | 559 | 119.34% |
| AMAT221021C00160000 | 2022-08-08 2:47PM EDT | 160.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | - | 437 | 118.95% |
| AMAT221021C00165000 | 2022-08-11 10:18AM EDT | 165.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 5 | 1,948 | 117.58% |
| AMAT221021C00170000 | 2022-08-03 10:11AM EDT | 170.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 298 | 117.58% |
| AMAT221021C00180000 | 2022-08-08 11:49AM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 264 | 117.19% |
| AMAT221021C00185000 | 2022-08-03 10:29AM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 12 | 120.31% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021P00045000 | 2022-07-18 1:19PM EDT | 45.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | - | 1 | 100.78% |
| AMAT221021P00047500 | 2022-07-14 10:07AM EDT | 47.50 | 0.36 | 0.03 | 0.04 | 0.00 | - | - | 50 | 96.09% |
| AMAT221021P00050000 | 2022-08-04 9:50AM EDT | 50.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | - | 63 | 90.63% |
| AMAT221021P00055000 | 2022-07-22 2:03PM EDT | 55.00 | 0.24 | 0.07 | 0.09 | 0.00 | - | - | 135 | 80.86% |
| AMAT221021P00060000 | 2022-08-11 10:38AM EDT | 60.00 | 0.13 | 0.14 | 0.15 | -0.16 | -55.17% | 1 | 405 | 71.68% |
| AMAT221021P00065000 | 2022-08-10 10:34AM EDT | 65.00 | 0.32 | 0.24 | 0.26 | -0.18 | -36.00% | 1 | 703 | 62.11% |
| AMAT221021P00070000 | 2022-08-10 11:42AM EDT | 70.00 | 0.45 | 0.39 | 0.43 | -0.27 | -37.50% | 10 | 492 | 51.47% |
| AMAT221021P00075000 | 2022-08-10 3:29PM EDT | 75.00 | 0.76 | 0.63 | 0.67 | -0.52 | -40.62% | 1 | 1,538 | 39.80% |
| AMAT221021P00080000 | 2022-08-11 10:25AM EDT | 80.00 | 0.93 | 1.00 | 1.04 | -0.85 | -47.75% | 12 | 969 | 24.44% |
| AMAT221021P00082500 | 2022-08-11 12:14PM EDT | 82.50 | 1.32 | 1.26 | 1.31 | -1.18 | -47.20% | 8 | 202 | 13.01% |
| AMAT221021P00085000 | 2022-08-11 12:36PM EDT | 85.00 | 1.59 | 1.57 | 1.62 | -1.41 | -47.00% | 18 | 643 | 0.00% |
| AMAT221021P00087500 | 2022-08-11 11:09AM EDT | 87.50 | 1.90 | 1.91 | 1.97 | -1.37 | -41.90% | 58 | 863 | 0.00% |
| AMAT221021P00090000 | 2022-08-11 11:01AM EDT | 90.00 | 2.16 | 2.37 | 2.45 | -1.81 | -45.59% | 6 | 917 | 0.00% |
| AMAT221021P00092500 | 2022-08-11 12:03PM EDT | 92.50 | 2.98 | 2.88 | 2.98 | -2.02 | -40.40% | 9 | 200 | 0.00% |
| AMAT221021P00095000 | 2022-08-11 11:08AM EDT | 95.00 | 3.40 | 3.45 | 3.55 | -2.50 | -42.37% | 18 | 776 | 0.00% |
| AMAT221021P00097500 | 2022-08-11 11:08AM EDT | 97.50 | 4.05 | 4.15 | 4.30 | -2.55 | -38.64% | 1 | 567 | 0.00% |
| AMAT221021P00100000 | 2022-08-11 1:02PM EDT | 100.00 | 5.00 | 5.00 | 5.10 | -2.65 | -34.64% | 40 | 1,950 | 0.00% |
| AMAT221021P00105000 | 2022-08-11 12:24PM EDT | 105.00 | 7.25 | 6.95 | 7.10 | -4.00 | -35.56% | 35 | 1,698 | 0.00% |
| AMAT221021P00110000 | 2022-08-11 12:45PM EDT | 110.00 | 9.47 | 9.50 | 9.65 | -5.08 | -34.91% | 68 | 1,606 | 0.00% |
| AMAT221021P00115000 | 2022-08-09 10:01AM EDT | 115.00 | 16.15 | 12.60 | 12.80 | 0.00 | - | 1 | 682 | 0.00% |
| AMAT221021P00120000 | 2022-08-09 12:44PM EDT | 120.00 | 22.45 | 16.20 | 16.40 | 0.00 | - | 17 | 279 | 0.00% |
| AMAT221021P00125000 | 2022-08-11 12:28PM EDT | 125.00 | 20.40 | 20.05 | 20.40 | -6.90 | -25.27% | 1 | 132 | 0.00% |
| AMAT221021P00130000 | 2022-08-08 9:30AM EDT | 130.00 | 22.47 | 24.40 | 24.70 | 0.00 | - | - | 66 | 0.00% |
| AMAT221021P00135000 | 2022-08-08 10:41AM EDT | 135.00 | 26.80 | 29.10 | 29.45 | 0.00 | - | 1 | 42 | 0.00% |
| AMAT221021P00140000 | 2022-08-01 9:36AM EDT | 140.00 | 36.10 | 33.80 | 34.10 | 0.00 | - | - | 20 | 0.00% |
| AMAT221021P00145000 | 2022-08-08 11:12AM EDT | 145.00 | 37.85 | 38.65 | 39.30 | 0.00 | - | - | 2 | 0.00% |
| AMAT221021P00150000 | 2022-07-29 12:53PM EDT | 150.00 | 44.60 | 43.65 | 44.15 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
