Deutsche Märkte schließen in 4 Stunden 54 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
220,89+2,94 (+1,35%)
Börsenschluss: 04:00PM EDT
221,25 +0,36 (+0,16%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C001300002024-05-07 9:44AM EDT130.0079.3690.3591.600.00-20184.77%
AMAT240531C001400002024-05-22 3:16PM EDT140.0077.0080.2081.700.00-11154.69%
AMAT240531C001450002024-04-19 3:04PM EDT145.0044.790.000.000.00-500.00%
AMAT240531C001500002024-05-17 10:47AM EDT150.0065.3570.0071.700.00-11197.27%
AMAT240531C001600002024-04-12 11:32AM EDT160.0050.0249.2050.750.00-110.00%
AMAT240531C001650002024-04-24 9:30AM EDT165.0034.9555.2556.700.00--0107.81%
AMAT240531C001700002024-05-15 9:54AM EDT170.0042.4850.1551.650.00-1177.34%
AMAT240531C001750002024-05-23 12:38PM EDT175.0047.5345.1546.750.00-9984.38%
AMAT240531C001800002024-05-21 2:10PM EDT180.0040.0040.0541.750.00-5061.72%
AMAT240531C001850002024-05-21 11:04AM EDT185.0034.5235.1536.750.00-5066.41%
AMAT240531C001900002024-05-24 1:07PM EDT190.0031.5830.0531.75-0.90-2.77%10793.36%
AMAT240531C001925002024-05-24 2:21PM EDT192.5029.4127.6529.25+6.49+28.32%14153.13%
AMAT240531C001950002024-05-21 9:52AM EDT195.0022.5025.1526.750.00-21180.81%
AMAT240531C002000002024-05-24 3:58PM EDT200.0020.5220.2521.65-1.15-5.31%204965.97%
AMAT240531C002025002024-05-24 3:37PM EDT202.5018.6617.7019.15+3.66+24.40%26559.77%
AMAT240531C002050002024-05-24 1:12PM EDT205.0016.4215.4016.60+3.34+25.54%26952.49%
AMAT240531C002075002024-05-23 1:03PM EDT207.5013.0012.9015.000.00-13661.08%
AMAT240531C002100002024-05-24 3:03PM EDT210.0011.3210.6511.70+2.92+34.76%1842441.55%
AMAT240531C002125002024-05-24 1:13PM EDT212.509.808.709.20+3.35+51.94%26634.84%
AMAT240531C002150002024-05-24 3:54PM EDT215.007.056.707.00+1.75+33.02%10335431.81%
AMAT240531C002175002024-05-24 3:55PM EDT217.505.044.905.10+1.24+32.63%5426030.45%
AMAT240531C002200002024-05-24 3:58PM EDT220.003.263.353.50+0.39+13.59%43459129.48%
AMAT240531C002225002024-05-24 3:58PM EDT222.502.102.152.20+0.35+20.00%31143728.35%
AMAT240531C002250002024-05-24 3:59PM EDT225.001.231.281.41-0.02-1.60%26062029.13%
AMAT240531C002275002024-05-24 3:54PM EDT227.500.800.680.93+0.10+14.29%17470230.66%
AMAT240531C002300002024-05-24 3:56PM EDT230.000.360.170.60-0.07-16.28%8932,24031.93%
AMAT240531C002325002024-05-24 3:57PM EDT232.500.180.150.22-0.11-37.93%6111629.00%
AMAT240531C002350002024-05-24 3:46PM EDT235.000.110.080.11-0.10-47.62%9824729.30%
AMAT240531C002375002024-05-24 3:36PM EDT237.500.060.040.08-0.11-64.71%477231.64%
AMAT240531C002400002024-05-24 3:09PM EDT240.000.040.040.06-0.05-55.56%9137033.79%
AMAT240531C002425002024-05-24 11:10AM EDT242.500.070.020.05-0.13-65.00%1336.52%
AMAT240531C002450002024-05-24 11:40AM EDT245.000.040.010.05-0.02-33.33%730239.84%
AMAT240531C002500002024-05-23 11:50AM EDT250.000.040.000.060.00-24447.66%
AMAT240531C002550002024-05-23 3:57PM EDT255.000.030.000.310.00-324462.01%
AMAT240531C002600002024-05-10 12:22PM EDT260.000.160.000.010.00-3549.22%
AMAT240531C002650002024-05-24 10:33AM EDT265.000.010.000.25-0.08-88.89%12073.24%
AMAT240531C002700002024-05-24 9:48AM EDT270.000.010.000.30-0.04-80.00%13781.64%
AMAT240531C002750002024-05-24 11:29AM EDT275.000.060.000.30+0.05+500.00%11287.89%
AMAT240531C002850002024-05-20 2:29PM EDT285.000.010.000.300.00--199.80%
AMAT240531C002900002024-05-24 11:41AM EDT290.000.010.000.300.00-50105.47%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P001100002024-05-16 11:59AM EDT110.000.010.000.010.00--1,020181.25%
AMAT240531P001400002024-05-14 9:42AM EDT140.000.020.000.300.00-18173.05%
AMAT240531P001450002024-05-20 9:34AM EDT145.000.010.000.140.00-215146.48%
AMAT240531P001500002024-05-21 10:31AM EDT150.000.010.000.260.00-618146.68%
AMAT240531P001550002024-05-23 11:09AM EDT155.000.190.000.100.00-16120.31%
AMAT240531P001600002024-05-23 11:09AM EDT160.000.190.000.100.00-125110.55%
AMAT240531P001650002024-05-17 11:59AM EDT165.000.030.000.100.00-122101.17%
AMAT240531P001700002024-05-23 2:26PM EDT170.000.010.000.100.00-128191.80%
AMAT240531P001750002024-05-21 1:20PM EDT175.000.040.000.040.00-135074.22%
AMAT240531P001800002024-05-23 12:26PM EDT180.000.020.000.050.00-2015567.97%
AMAT240531P001850002024-05-23 10:27AM EDT185.000.080.010.310.00-510376.37%
AMAT240531P001875002024-05-24 2:33PM EDT187.500.020.010.03-0.04-66.67%13154.30%
AMAT240531P001900002024-05-24 1:57PM EDT190.000.030.010.32-0.02-40.00%612566.80%
AMAT240531P001925002024-05-20 11:42AM EDT192.500.100.000.320.00-18561.52%
AMAT240531P001950002024-05-24 2:33PM EDT195.000.050.010.05-0.02-28.57%1921547.46%
AMAT240531P001975002024-05-24 10:01AM EDT197.500.050.000.34-0.06-54.55%111552.34%
AMAT240531P002000002024-05-24 3:42PM EDT200.000.030.030.06-0.12-80.00%2131740.04%
AMAT240531P002025002024-05-24 12:39PM EDT202.500.050.040.07-0.15-75.00%422636.52%
AMAT240531P002050002024-05-24 3:46PM EDT205.000.080.070.12-0.23-74.19%3527735.16%
AMAT240531P002075002024-05-24 3:46PM EDT207.500.130.130.17-0.32-71.11%2719232.52%
AMAT240531P002100002024-05-24 3:59PM EDT210.000.260.220.27-0.73-73.74%9929930.47%
AMAT240531P002125002024-05-24 3:59PM EDT212.500.480.420.48-0.83-63.36%9223129.30%
AMAT240531P002150002024-05-24 3:56PM EDT215.000.840.790.93-1.31-60.93%21126129.47%
AMAT240531P002175002024-05-24 3:59PM EDT217.501.531.431.51-1.67-52.19%21716628.30%
AMAT240531P002200002024-05-24 3:59PM EDT220.002.452.342.45-2.05-45.56%54945427.91%
AMAT240531P002225002024-05-24 3:51PM EDT222.503.553.553.75-3.20-47.41%42419727.76%
AMAT240531P002250002024-05-24 3:38PM EDT225.005.155.055.45-2.45-32.24%11410528.35%
AMAT240531P002275002024-05-24 2:54PM EDT227.506.937.007.70-0.12-1.70%426732.76%
AMAT240531P002300002024-05-23 10:16AM EDT230.007.369.159.850.00-18934.23%
AMAT240531P002400002024-05-24 11:52AM EDT240.0017.6018.1019.80-4.50-20.36%22054.98%