Deutsche Märkte öffnen in 8 Stunden 40 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
243,40+2,14 (+0,89%)
Börsenschluss: 04:00PM EDT
244,49 +1,09 (+0,45%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240816C001150002024-06-24 3:01PM EDT115.00118.12127.25130.800.00--5126.27%
AMAT240816C001250002024-06-21 9:53AM EDT125.00109.80117.25120.950.00-13115.82%
AMAT240816C001300002024-06-25 10:38AM EDT130.00104.25112.25115.900.00--1109.03%
AMAT240816C001350002024-07-09 10:03AM EDT135.00116.93107.35111.050.00-11106.35%
AMAT240816C001500002024-06-20 10:28AM EDT150.0094.8392.5595.750.00--188.55%
AMAT240816C001550002024-06-28 3:18PM EDT155.0083.5487.4591.150.00-1186.28%
AMAT240816C001600002024-06-27 10:50AM EDT160.0076.9182.6086.150.00--382.37%
AMAT240816C001700002024-07-05 3:43PM EDT170.0073.6572.6075.850.00-3469.87%
AMAT240816C001750002024-06-24 3:42PM EDT175.0059.2267.6571.250.00--168.46%
AMAT240816C001800002024-06-10 9:30AM EDT180.0043.150.000.000.00-3730.00%
AMAT240816C001850002024-07-10 2:51PM EDT185.0071.5858.5060.450.00-147559.18%
AMAT240816C001900002024-07-11 1:48PM EDT190.0054.4553.0556.000.00-313255.08%
AMAT240816C001950002024-07-02 3:55PM EDT195.0048.0048.6550.650.00-2451.75%
AMAT240816C002000002024-07-12 3:47PM EDT200.0045.8544.1547.30+1.95+4.44%944355.87%
AMAT240816C002100002024-07-10 10:41AM EDT210.0045.2035.0537.250.00-94054.46%
AMAT240816C002200002024-07-12 10:26AM EDT220.0029.3126.1029.40+1.54+5.55%2218552.77%
AMAT240816C002300002024-07-12 2:51PM EDT230.0023.3719.1520.30+3.62+18.33%4849243.31%
AMAT240816C002400002024-07-12 3:57PM EDT240.0014.0213.6514.00+0.68+5.10%612,47141.57%
AMAT240816C002500002024-07-12 3:53PM EDT250.009.209.009.25+0.20+2.22%2771,40240.87%
AMAT240816C002600002024-07-12 3:29PM EDT260.006.855.605.95+0.88+14.74%1181,61040.96%
AMAT240816C002700002024-07-12 3:59PM EDT270.003.503.403.55+0.07+2.04%271,66140.50%
AMAT240816C002800002024-07-12 2:54PM EDT280.002.701.992.29+0.47+21.08%16238441.79%
AMAT240816C002900002024-07-12 2:48PM EDT290.001.591.141.23+0.30+23.26%3533441.10%
AMAT240816C003000002024-07-12 3:49PM EDT300.000.630.630.72-0.07-10.00%13724541.68%
AMAT240816C003100002024-07-12 3:19PM EDT310.000.480.350.44+0.08+20.00%155542.65%
AMAT240816C003200002024-07-12 2:58PM EDT320.000.300.200.28+0.04+15.38%476643.85%
AMAT240816C003300002024-06-28 9:59AM EDT330.000.180.110.180.00-3010544.92%
AMAT240816C003400002024-07-11 3:04PM EDT340.000.120.100.140.00-231547.07%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240816P001350002024-06-28 1:20PM EDT135.000.060.001.300.00-66102.59%
AMAT240816P001400002024-07-11 2:59PM EDT140.000.050.010.080.00-3013567.97%
AMAT240816P001450002024-06-25 9:30AM EDT145.000.100.000.120.00-12466.02%
AMAT240816P001500002024-06-12 3:37PM EDT150.000.130.022.180.00--095.31%
AMAT240816P001550002024-06-06 2:02PM EDT155.000.340.000.150.00--259.57%
AMAT240816P001600002024-07-10 2:26PM EDT160.000.070.011.340.00-1876.81%
AMAT240816P001650002024-06-18 12:36PM EDT165.000.190.011.350.00-4772.07%
AMAT240816P001700002024-07-09 9:54AM EDT170.000.100.010.370.00-37154.69%
AMAT240816P001750002024-07-10 2:26PM EDT175.000.100.120.160.00-21749.51%
AMAT240816P001800002024-07-12 11:56AM EDT180.000.190.170.23-0.06-24.00%116948.29%
AMAT240816P001850002024-07-12 2:58PM EDT185.000.220.240.31-0.07-24.14%2014046.63%
AMAT240816P001900002024-07-12 10:01AM EDT190.000.380.340.41-0.09-19.15%529844.87%
AMAT240816P001950002024-07-12 11:56AM EDT195.000.460.490.58-0.21-31.34%1125443.68%
AMAT240816P002000002024-07-12 3:28PM EDT200.000.620.730.81-0.28-31.11%2860042.48%
AMAT240816P002100002024-07-12 2:37PM EDT210.001.171.311.59-0.72-38.10%4673640.54%
AMAT240816P002200002024-07-12 3:59PM EDT220.002.952.763.10-0.60-16.90%14473639.36%
AMAT240816P002300002024-07-12 3:56PM EDT230.005.425.355.60-0.85-13.56%641,26338.31%
AMAT240816P002400002024-07-12 3:57PM EDT240.009.179.109.40-1.13-10.97%6786737.46%
AMAT240816P002500002024-07-12 3:50PM EDT250.0014.5514.3514.65-0.70-4.59%11518736.77%
AMAT240816P002600002024-07-12 1:34PM EDT260.0021.0520.9521.30-0.97-4.41%446036.18%
AMAT240816P002700002024-07-10 3:33PM EDT270.0020.6528.7030.300.00-1119841.19%
AMAT240816P002800002024-07-11 1:44PM EDT280.0037.8036.6038.350.00-1638.54%
AMAT240816P002900002024-07-11 2:31PM EDT290.0047.7545.7048.100.00-1243.24%