AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230609C000900002023-05-16 11:59AM EDT90.0033.0543.7044.250.00-10175.00%
AMAT230609C000950002023-05-19 1:20PM EDT95.0031.3738.7539.300.00-10171.88%
AMAT230609C000990002023-05-26 11:01AM EDT99.0035.6534.7535.500.00-11173.05%
AMAT230609C001000002023-05-19 10:09AM EDT100.0026.6533.8034.250.00-10149.22%
AMAT230609C001010002023-05-01 3:28PM EDT101.0013.7931.8032.900.00--20.00%
AMAT230609C001020002023-05-30 10:01AM EDT102.0033.8531.7032.500.00--1154.30%
AMAT230609C001030002023-05-26 3:50PM EDT103.0033.3030.7031.350.00-11135.94%
AMAT230609C001040002023-05-31 1:40PM EDT104.0030.0529.7530.300.00-12131.25%
AMAT230609C001050002023-06-05 2:28PM EDT105.0028.5028.7029.30-0.34-1.18%1627121.09%
AMAT230609C001070002023-05-22 9:37AM EDT107.0019.7526.7527.250.00--0112.50%
AMAT230609C001080002023-06-05 11:04AM EDT108.0026.0025.7526.400.00-110122.66%
AMAT230609C001090002023-05-24 3:58PM EDT109.0023.6024.7025.35+10.24+76.65%10109.77%
AMAT230609C001100002023-06-02 10:45AM EDT110.0023.8423.6524.300.00-505293.36%
AMAT230609C001110002023-05-22 9:53AM EDT111.0016.5522.7023.300.00--096.48%
AMAT230609C001120002023-05-22 1:09PM EDT112.0014.7521.6022.300.00-2373.44%
AMAT230609C001130002023-06-06 9:35AM EDT113.0018.3520.7021.35-3.05-14.25%11792.97%
AMAT230609C001140002023-05-15 10:46AM EDT114.006.7019.7020.300.00-11184.38%
AMAT230609C001150002023-05-30 11:04AM EDT115.0022.9018.7019.300.00-411580.47%
AMAT230609C001160002023-05-22 9:41AM EDT116.0011.5917.6518.250.00-10014360.94%
AMAT230609C001170002023-06-06 9:35AM EDT117.0014.3516.7517.30-3.02-17.39%6976.56%
AMAT230609C001180002023-06-06 3:54PM EDT118.0015.8515.6516.40-0.60-3.65%148872.46%
AMAT230609C001190002023-06-05 1:33PM EDT119.0015.1714.7515.500.00-14978.91%
AMAT230609C001200002023-06-06 11:48AM EDT120.0014.0513.6514.25-0.70-4.75%317383.30%
AMAT230609C001210002023-06-02 11:36AM EDT121.0013.0312.6513.300.00-84152.34%
AMAT230609C001220002023-06-06 2:06PM EDT122.0011.4011.7512.35-0.97-7.84%26458.79%
AMAT230609C001230002023-06-06 11:32AM EDT123.0011.9010.7011.30+1.05+9.68%45771.09%
AMAT230609C001240002023-06-06 11:11AM EDT124.0010.509.9010.25+0.55+5.53%54323652.34%
AMAT230609C001250002023-06-06 2:55PM EDT125.008.898.709.30+0.24+2.77%117060.84%
AMAT230609C001260002023-06-06 9:38AM EDT126.006.057.808.20-2.38-28.23%217950.98%
AMAT230609C001270002023-06-05 2:34PM EDT127.007.236.807.35+0.63+9.55%16752.44%
AMAT230609C001280002023-06-06 1:08PM EDT128.005.755.956.40-0.38-6.20%411748.83%
AMAT230609C001290002023-06-06 12:30PM EDT129.004.824.905.50+0.02+0.42%622546.34%
AMAT230609C001300002023-06-06 2:55PM EDT130.004.144.054.40-0.21-4.83%744937.21%
AMAT230609C001310002023-06-06 3:11PM EDT131.003.373.253.55-0.18-5.07%7415535.25%
AMAT230609C001320002023-06-06 3:18PM EDT132.002.622.522.76-0.30-10.27%30226833.40%
AMAT230609C001330002023-06-06 3:40PM EDT133.001.771.972.07-0.57-24.36%12726932.23%
AMAT230609C001340002023-06-06 3:55PM EDT134.001.511.431.49-0.25-14.20%24748831.35%
AMAT230609C001350002023-06-06 3:58PM EDT135.001.021.001.05-0.26-20.31%30739131.30%
AMAT230609C001360002023-06-06 3:52PM EDT136.000.640.680.72-0.32-33.33%7329131.45%
AMAT230609C001370002023-06-06 3:35PM EDT137.000.430.430.49-0.23-34.85%9230731.98%
AMAT230609C001380002023-06-06 3:55PM EDT138.000.330.280.33-0.14-29.79%14234532.67%
AMAT230609C001390002023-06-06 3:52PM EDT139.000.210.180.23-0.13-38.24%4432333.79%
AMAT230609C001400002023-06-06 3:58PM EDT140.000.150.130.16-0.11-42.31%6430334.96%
AMAT230609C001410002023-06-06 3:21PM EDT141.000.100.090.11-0.10-50.00%419735.94%
AMAT230609C001420002023-06-06 12:03PM EDT142.000.150.060.08-0.04-21.05%115037.31%
AMAT230609C001430002023-06-06 10:53AM EDT143.000.060.040.06-0.03-33.33%127638.87%
AMAT230609C001440002023-06-06 1:57PM EDT144.000.050.030.06-0.08-61.54%31442.19%
AMAT230609C001450002023-06-06 11:38AM EDT145.000.050.020.07-0.02-28.57%112946.68%
AMAT230609C001460002023-06-05 1:54PM EDT146.000.050.010.030.00-43243.75%
AMAT230609C001470002023-06-05 9:59AM EDT147.000.050.000.070.00-23253.32%
AMAT230609C001480002023-06-06 11:56AM EDT148.000.020.000.07-0.02-50.00%55650.78%
AMAT230609C001500002023-06-06 10:09AM EDT150.000.020.000.05-0.01-33.33%223453.91%
AMAT230609C001525002023-06-05 9:45AM EDT152.500.020.000.180.00-111373.05%
AMAT230609C001550002023-06-02 3:22PM EDT155.000.020.000.020.00-35660.94%
AMAT230609C001600002023-06-05 11:40AM EDT160.000.020.000.080.00-119284.77%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230609P000800002023-06-02 10:15AM EDT80.000.010.000.170.00-515247.66%
AMAT230609P000850002023-05-26 10:41AM EDT85.000.010.000.010.00-2030162.50%
AMAT230609P000900002023-05-16 11:06AM EDT90.000.080.000.110.00-83185.16%
AMAT230609P000950002023-05-16 10:59AM EDT95.000.110.000.170.00-513171.88%
AMAT230609P000970002023-05-17 10:44AM EDT97.000.130.000.260.00-5057173.05%
AMAT230609P000980002023-05-17 9:38AM EDT98.000.160.000.260.00-88168.36%
AMAT230609P000990002023-05-05 1:27PM EDT99.000.950.000.180.00-22154.69%
AMAT230609P001000002023-06-02 10:49AM EDT100.000.020.000.170.00-200248149.22%
AMAT230609P001010002023-05-08 9:42AM EDT101.001.070.000.260.00-13153.91%
AMAT230609P001020002023-06-02 3:46PM EDT102.000.010.000.170.00-205227140.23%
AMAT230609P001030002023-05-25 10:22AM EDT103.000.060.000.170.00-57135.94%
AMAT230609P001040002023-05-16 3:45PM EDT104.000.480.000.100.00-95121.88%
AMAT230609P001050002023-05-31 3:33PM EDT105.000.030.000.260.00-116135.55%
AMAT230609P001060002023-05-22 10:52AM EDT106.000.120.000.260.00-134130.86%
AMAT230609P001070002023-05-26 10:44AM EDT107.000.050.000.180.00-145119.53%
AMAT230609P001080002023-05-25 9:37AM EDT108.000.150.000.260.00-151121.88%
AMAT230609P001090002023-06-05 12:48PM EDT109.000.010.000.020.00-28384.38%
AMAT230609P001100002023-06-02 12:28PM EDT110.000.020.000.140.00-276102.73%
AMAT230609P001110002023-05-30 9:30AM EDT111.000.050.000.260.00-19108.59%
AMAT230609P001120002023-06-01 12:19PM EDT112.000.030.000.260.00-193104.30%
AMAT230609P001130002023-05-31 9:31AM EDT113.000.060.000.200.00-512195.70%
AMAT230609P001140002023-06-01 1:13PM EDT114.000.030.000.000.00-810050.00%
AMAT230609P001150002023-06-05 12:48PM EDT115.000.010.000.260.00-15491.02%
AMAT230609P001160002023-06-01 1:16PM EDT116.000.040.000.260.00-57186.72%
AMAT230609P001170002023-06-02 1:31PM EDT117.000.020.000.150.00-15575.00%
AMAT230609P001180002023-06-02 9:51AM EDT118.000.040.010.100.00-55667.58%
AMAT230609P001190002023-06-05 10:09AM EDT119.000.030.000.060.00-97758.59%
AMAT230609P001200002023-06-05 12:36PM EDT120.000.030.010.110.00-19460.74%
AMAT230609P001210002023-06-05 3:16PM EDT121.000.020.000.060.00-767751.17%
AMAT230609P001220002023-06-05 2:56PM EDT122.000.030.000.070.00-811054.30%
AMAT230609P001230002023-06-05 1:42PM EDT123.000.040.020.060.00-1732149.02%
AMAT230609P001240002023-06-06 11:39AM EDT124.000.020.020.03-0.04-66.67%1254240.23%
AMAT230609P001250002023-06-06 2:21PM EDT125.000.030.020.08-0.02-40.00%1612143.36%
AMAT230609P001260002023-06-06 12:31PM EDT126.000.030.030.09-0.05-62.50%610640.04%
AMAT230609P001270002023-06-06 2:00PM EDT127.000.100.050.10-0.05-33.33%4917336.62%
AMAT230609P001280002023-06-06 3:49PM EDT128.000.110.090.12-0.09-45.00%2730433.59%
AMAT230609P001290002023-06-06 1:23PM EDT129.000.210.150.20-0.07-25.00%13916133.20%
AMAT230609P001300002023-06-06 3:39PM EDT130.000.260.240.29-0.16-38.10%41831531.59%
AMAT230609P001310002023-06-06 3:49PM EDT131.000.410.390.46-0.26-38.81%20521231.15%
AMAT230609P001320002023-06-06 3:56PM EDT132.000.680.630.71-0.25-26.88%20542530.81%
AMAT230609P001330002023-06-06 3:54PM EDT133.001.090.971.02-0.20-15.50%16125529.88%
AMAT230609P001340002023-06-06 3:21PM EDT134.001.521.411.52-0.24-13.64%10337730.76%
AMAT230609P001350002023-06-06 3:56PM EDT135.002.051.952.06-0.23-10.09%9981030.23%
AMAT230609P001360002023-06-06 1:17PM EDT136.003.052.592.80+0.12+4.10%611331.93%
AMAT230609P001370002023-06-06 1:17PM EDT137.003.853.353.55+0.10+2.67%320531.98%
AMAT230609P001380002023-06-05 3:54PM EDT138.004.533.954.600.00-73439.16%
AMAT230609P001390002023-06-02 2:21PM EDT139.005.204.955.500.00-141441.50%
AMAT230609P001400002023-06-06 9:31AM EDT140.008.955.856.45+3.15+54.31%11844.82%
AMAT230609P001410002023-06-02 10:13AM EDT141.008.056.807.400.00-1547.66%
AMAT230609P001420002023-05-30 11:36AM EDT142.006.457.758.350.00--1249.90%
AMAT230609P001440002023-05-31 9:33AM EDT144.009.709.8010.400.00--360.84%
AMAT230609P001490002023-05-31 12:47PM EDT149.0016.0514.7515.350.00--078.13%
AMAT230609P001500002023-05-31 1:45PM EDT150.0016.4515.7016.350.00--081.84%