Deutsche Märkte öffnen in 52 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
220,07-25,77 (-10,48%)
Börsenschluss: 04:00PM EDT
221,90 +1,83 (+0,83%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240802C001200002024-07-16 10:44AM EDT120.00124.550.000.000.00-100.00%
AMAT240802C001700002024-06-20 1:15PM EDT170.0071.780.000.000.00--00.00%
AMAT240802C001750002024-06-20 1:15PM EDT175.0066.780.000.000.00--00.00%
AMAT240802C002000002024-07-17 3:19PM EDT200.0023.720.000.000.00-200.00%
AMAT240802C002100002024-07-05 11:38AM EDT210.0033.330.000.000.00-100.00%
AMAT240802C002150002024-07-17 3:54PM EDT215.0011.800.000.000.00-500.00%
AMAT240802C002200002024-07-17 2:37PM EDT220.009.990.000.000.00-5000.00%
AMAT240802C002225002024-07-17 3:29PM EDT222.508.6011.3011.500.00---68.10%
AMAT240802C002250002024-07-17 3:43PM EDT225.006.950.000.000.00-9803.13%
AMAT240802C002300002024-07-17 3:25PM EDT230.005.050.000.000.00-5306.25%
AMAT240802C002350002024-07-17 3:55PM EDT235.003.000.000.000.00-3606.25%
AMAT240802C002375002024-07-17 3:57PM EDT237.502.300.000.000.00-3006.25%
AMAT240802C002400002024-07-17 3:55PM EDT240.001.960.000.000.00-87012.50%
AMAT240802C002425002024-07-17 2:45PM EDT242.501.962.953.100.00---55.47%
AMAT240802C002450002024-07-17 3:58PM EDT245.001.200.000.000.00-64012.50%
AMAT240802C002475002024-07-17 3:20PM EDT247.501.130.000.000.00-23012.50%
AMAT240802C002500002024-07-17 3:52PM EDT250.000.930.000.000.00-50012.50%
AMAT240802C002525002024-07-17 10:02AM EDT252.501.230.000.000.00-10012.50%
AMAT240802C002550002024-07-17 3:20PM EDT255.000.580.000.000.00-108012.50%
AMAT240802C002575002024-07-17 3:39PM EDT257.500.490.000.000.00-42012.50%
AMAT240802C002600002024-07-17 3:54PM EDT260.000.370.000.000.00-51012.50%
AMAT240802C002625002024-07-17 3:55PM EDT262.500.290.000.000.00-7012.50%
AMAT240802C002650002024-07-17 3:55PM EDT265.000.240.000.000.00-34025.00%
AMAT240802C002700002024-07-17 3:24PM EDT270.000.170.000.000.00-55025.00%
AMAT240802C002750002024-07-17 11:35AM EDT275.000.200.000.000.00-15025.00%
AMAT240802C002800002024-07-17 12:31PM EDT280.000.120.000.000.00-16025.00%
AMAT240802C002850002024-07-17 3:31PM EDT285.000.090.000.000.00-5025.00%
AMAT240802C002900002024-07-17 12:56PM EDT290.000.090.000.000.00-15025.00%
AMAT240802C002950002024-07-17 12:58PM EDT295.000.100.000.000.00-23025.00%
AMAT240802C003000002024-07-10 12:32PM EDT300.000.400.000.000.00--025.00%
AMAT240802C003050002024-07-10 2:34PM EDT305.000.300.000.000.00-1025.00%
AMAT240802C003100002024-07-11 11:46AM EDT310.000.070.000.000.00-4025.00%
AMAT240802C003150002024-07-10 11:11AM EDT315.000.140.000.000.00--025.00%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240802P001800002024-07-17 3:33PM EDT180.000.230.000.000.00-24025.00%
AMAT240802P001850002024-07-17 3:50PM EDT185.000.330.000.000.00-10012.50%
AMAT240802P001900002024-07-17 2:38PM EDT190.000.480.000.000.00-16012.50%
AMAT240802P001950002024-07-17 3:59PM EDT195.001.040.000.000.00-148012.50%
AMAT240802P002000002024-07-17 3:59PM EDT200.001.640.000.000.00-42012.50%
AMAT240802P002050002024-07-17 3:43PM EDT205.002.000.000.000.00-1706.25%
AMAT240802P002100002024-07-17 3:55PM EDT210.003.400.000.000.00-12406.25%
AMAT240802P002150002024-07-17 3:56PM EDT215.005.050.000.000.00-5703.13%
AMAT240802P002200002024-07-17 3:31PM EDT220.005.830.000.000.00-12600.05%
AMAT240802P002225002024-07-17 3:52PM EDT222.507.700.000.000.00-4300.00%
AMAT240802P002250002024-07-17 3:38PM EDT225.008.750.000.000.00-11300.00%
AMAT240802P002275002024-07-17 1:19PM EDT227.508.650.000.000.00-2400.00%
AMAT240802P002300002024-07-17 2:58PM EDT230.0011.720.000.000.00-9000.00%
AMAT240802P002325002024-07-17 1:21PM EDT232.5011.330.000.000.00-500.00%
AMAT240802P002350002024-07-17 3:06PM EDT235.0015.800.000.000.00-8300.00%
AMAT240802P002375002024-07-17 1:20PM EDT237.5014.650.000.000.00-1700.00%
AMAT240802P002400002024-07-17 3:43PM EDT240.0019.500.000.000.00-4300.00%
AMAT240802P002425002024-07-17 10:13AM EDT242.5017.260.000.000.00-800.00%
AMAT240802P002450002024-07-17 3:51PM EDT245.0023.600.000.000.00-600.00%
AMAT240802P002475002024-07-15 12:15PM EDT247.508.590.000.000.00-200.00%
AMAT240802P002500002024-07-17 11:54AM EDT250.0023.430.000.000.00-200.00%
AMAT240802P002525002024-07-17 10:58AM EDT252.5025.040.000.000.00-200.00%
AMAT240802P002550002024-07-16 12:17PM EDT255.0014.600.000.000.00-600.00%
AMAT240802P002575002024-07-15 9:56AM EDT257.5014.800.000.000.00-100.00%
AMAT240802P002600002024-07-15 11:46AM EDT260.0016.500.000.000.00-100.00%
AMAT240802P002800002024-07-11 11:01AM EDT280.0031.300.000.000.00--00.00%