Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
36.297,12 +81,37 (+0,22%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.358,93 +1.581,75 (+3,18%) XRP EUR
0,48 +0,01 (+1,10%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913C00140000 | 2024-08-09 1:30PM EDT | 140.00 | 54.13 | 33.55 | 35.60 | 0.00 | - | - | 1 | 0.00% |
| AMAT240913C00145000 | 2024-09-05 10:09AM EDT | 145.00 | 38.30 | 30.90 | 34.20 | 0.00 | - | - | 1 | 50.00% |
| AMAT240913C00150000 | 2024-09-04 9:33AM EDT | 150.00 | 30.10 | 27.05 | 28.45 | 0.00 | - | - | 5 | 88.09% |
| AMAT240913C00157500 | 2024-09-06 3:54PM EDT | 157.50 | 17.55 | 19.80 | 21.85 | 0.00 | - | 6 | 6 | 90.43% |
| AMAT240913C00165000 | 2024-09-09 2:48PM EDT | 165.00 | 12.17 | 12.00 | 14.50 | -0.33 | -2.64% | 3 | 1 | 61.52% |
| AMAT240913C00167500 | 2024-09-06 12:51PM EDT | 167.50 | 8.77 | 9.85 | 11.50 | 0.00 | - | 32 | 17 | 50.54% |
| AMAT240913C00170000 | 2024-09-09 2:24PM EDT | 170.00 | 8.10 | 7.90 | 9.65 | +0.30 | +3.85% | 4 | 18 | 53.59% |
| AMAT240913C00172500 | 2024-09-09 1:05PM EDT | 172.50 | 6.35 | 6.75 | 7.40 | +0.10 | +1.60% | 15 | 9 | 55.57% |
| AMAT240913C00175000 | 2024-09-09 3:23PM EDT | 175.00 | 4.80 | 5.10 | 5.30 | +0.30 | +6.67% | 91 | 122 | 51.47% |
| AMAT240913C00177500 | 2024-09-09 3:52PM EDT | 177.50 | 3.70 | 3.60 | 3.80 | +0.50 | +15.62% | 131 | 116 | 50.93% |
| AMAT240913C00180000 | 2024-09-09 3:57PM EDT | 180.00 | 2.50 | 2.48 | 2.57 | +0.20 | +8.70% | 525 | 215 | 49.10% |
| AMAT240913C00182500 | 2024-09-09 3:59PM EDT | 182.50 | 1.65 | 1.45 | 1.82 | -0.16 | -8.84% | 133 | 66 | 50.44% |
| AMAT240913C00185000 | 2024-09-09 3:59PM EDT | 185.00 | 0.98 | 0.98 | 1.12 | -0.10 | -9.26% | 401 | 290 | 49.10% |
| AMAT240913C00187500 | 2024-09-09 3:57PM EDT | 187.50 | 0.58 | 0.56 | 0.60 | -0.12 | -17.14% | 157 | 138 | 46.88% |
| AMAT240913C00190000 | 2024-09-09 3:31PM EDT | 190.00 | 0.28 | 0.05 | 0.40 | -0.23 | -45.10% | 205 | 117 | 48.68% |
| AMAT240913C00192500 | 2024-09-09 3:32PM EDT | 192.50 | 0.18 | 0.15 | 0.23 | -0.11 | -37.93% | 72 | 107 | 48.83% |
| AMAT240913C00195000 | 2024-09-09 3:50PM EDT | 195.00 | 0.11 | 0.05 | 0.22 | -0.07 | -38.89% | 142 | 181 | 54.39% |
| AMAT240913C00197500 | 2024-09-09 3:57PM EDT | 197.50 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 61 | 90 | 50.00% |
| AMAT240913C00200000 | 2024-09-09 3:54PM EDT | 200.00 | 0.05 | 0.03 | 0.12 | -0.08 | -61.54% | 192 | 328 | 54.88% |
| AMAT240913C00202500 | 2024-09-09 11:53AM EDT | 202.50 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 18 | 90 | 54.69% |
| AMAT240913C00205000 | 2024-09-09 10:23AM EDT | 205.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 28 | 210 | 58.98% |
| AMAT240913C00207500 | 2024-09-09 11:31AM EDT | 207.50 | 0.18 | 0.01 | 1.28 | +0.02 | +12.50% | 3 | 31 | 101.56% |
| AMAT240913C00210000 | 2024-09-09 3:48PM EDT | 210.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 146 | 662 | 65.23% |
| AMAT240913C00212500 | 2024-09-06 3:35PM EDT | 212.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | 13 | 32 | 101.27% |
| AMAT240913C00215000 | 2024-09-06 2:05PM EDT | 215.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 36 | 128 | 85.35% |
| AMAT240913C00217500 | 2024-09-09 2:55PM EDT | 217.50 | 0.01 | 0.00 | 1.27 | -0.12 | -92.31% | 4 | 14 | 123.58% |
| AMAT240913C00220000 | 2024-09-09 2:17PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 29 | 132 | 80.86% |
| AMAT240913C00222500 | 2024-09-03 10:20AM EDT | 222.50 | 0.07 | 0.00 | 1.77 | 0.00 | - | 1 | 4 | 144.09% |
| AMAT240913C00225000 | 2024-09-09 2:33PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 681 | 86 | 82.03% |
| AMAT240913C00227500 | 2024-08-29 10:51AM EDT | 227.50 | 0.43 | 0.00 | 1.76 | 0.00 | - | - | 3 | 154.39% |
| AMAT240913C00230000 | 2024-09-06 2:29PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 156 | 93.75% |
| AMAT240913C00235000 | 2024-09-03 11:31AM EDT | 235.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 424 | 108.20% |
| AMAT240913C00240000 | 2024-09-09 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 439 | 118.75% |
| AMAT240913C00245000 | 2024-09-05 10:12AM EDT | 245.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 1 | 126 | 188.96% |
| AMAT240913C00250000 | 2024-09-06 9:37AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 346 | 103.13% |
| AMAT240913C00255000 | 2024-09-05 9:31AM EDT | 255.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 43 | 69 | 210.94% |
| AMAT240913C00260000 | 2024-08-16 3:19PM EDT | 260.00 | 0.15 | 0.00 | 1.98 | 0.00 | - | 8 | 6 | 219.53% |
| AMAT240913C00265000 | 2024-09-05 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 118 | 530 | 126.56% |
| AMAT240913C00270000 | 2024-09-06 9:30AM EDT | 270.00 | 0.10 | 0.00 | 1.86 | 0.00 | - | 1 | 6 | 233.11% |
| AMAT240913C00275000 | 2024-08-27 10:23AM EDT | 275.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 6 | 7 | 238.38% |
| AMAT240913C00295000 | 2024-09-06 9:30AM EDT | 295.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 169.53% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913P00110000 | 2024-09-05 11:02AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 168.75% |
| AMAT240913P00115000 | 2024-09-03 11:12AM EDT | 115.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | - | 2 | 233.79% |
| AMAT240913P00120000 | 2024-09-09 10:26AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 30 | 132.81% |
| AMAT240913P00125000 | 2024-08-27 3:17PM EDT | 125.00 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 2 | 10 | 202.15% |
| AMAT240913P00130000 | 2024-09-09 10:27AM EDT | 130.00 | 0.01 | 0.00 | 0.24 | -0.04 | -80.00% | 15 | 21 | 137.89% |
| AMAT240913P00135000 | 2024-09-06 3:01PM EDT | 135.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 638 | 103.13% |
| AMAT240913P00140000 | 2024-09-06 12:16PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 305 | 89.06% |
| AMAT240913P00145000 | 2024-09-06 3:02PM EDT | 145.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 58 | 65 | 96.88% |
| AMAT240913P00150000 | 2024-09-09 1:43PM EDT | 150.00 | 0.06 | 0.02 | 0.15 | -0.11 | -64.71% | 3 | 54 | 76.76% |
| AMAT240913P00155000 | 2024-09-09 10:13AM EDT | 155.00 | 0.12 | 0.05 | 0.22 | -0.24 | -66.67% | 15 | 148 | 68.56% |
| AMAT240913P00157500 | 2024-09-09 3:15PM EDT | 157.50 | 0.16 | 0.07 | 0.25 | -0.32 | -66.67% | 5 | 69 | 63.67% |
| AMAT240913P00160000 | 2024-09-09 3:53PM EDT | 160.00 | 0.23 | 0.16 | 0.26 | -0.38 | -62.30% | 125 | 225 | 59.77% |
| AMAT240913P00162500 | 2024-09-09 11:20AM EDT | 162.50 | 0.56 | 0.27 | 0.32 | -0.44 | -44.00% | 9 | 45 | 56.45% |
| AMAT240913P00165000 | 2024-09-09 3:57PM EDT | 165.00 | 0.51 | 0.40 | 0.48 | -0.74 | -59.20% | 64 | 224 | 53.91% |
| AMAT240913P00167500 | 2024-09-09 3:48PM EDT | 167.50 | 0.76 | 0.58 | 0.81 | -1.12 | -59.57% | 52 | 61 | 52.30% |
| AMAT240913P00170000 | 2024-09-09 3:37PM EDT | 170.00 | 1.10 | 1.05 | 1.14 | -1.50 | -57.69% | 117 | 977 | 51.12% |
| AMAT240913P00172500 | 2024-09-09 3:52PM EDT | 172.50 | 1.79 | 1.59 | 1.80 | -1.51 | -45.76% | 68 | 106 | 50.39% |
| AMAT240913P00175000 | 2024-09-09 3:59PM EDT | 175.00 | 2.39 | 2.35 | 2.45 | -2.08 | -46.53% | 96 | 600 | 48.66% |
| AMAT240913P00177500 | 2024-09-09 3:52PM EDT | 177.50 | 3.71 | 3.35 | 3.55 | -2.09 | -36.03% | 38 | 147 | 48.22% |
| AMAT240913P00180000 | 2024-09-09 3:54PM EDT | 180.00 | 5.15 | 4.65 | 4.85 | -2.24 | -30.31% | 60 | 1,983 | 46.73% |
| AMAT240913P00182500 | 2024-09-09 1:04PM EDT | 182.50 | 6.46 | 4.40 | 6.70 | -2.32 | -26.42% | 10 | 127 | 49.37% |
| AMAT240913P00185000 | 2024-09-09 3:24PM EDT | 185.00 | 8.72 | 7.90 | 9.45 | -2.21 | -20.22% | 111 | 369 | 50.98% |
| AMAT240913P00187500 | 2024-09-09 10:53AM EDT | 187.50 | 12.79 | 9.90 | 11.10 | -0.51 | -3.83% | 1 | 51 | 58.67% |
| AMAT240913P00190000 | 2024-09-09 3:24PM EDT | 190.00 | 13.92 | 11.35 | 13.95 | -1.18 | -7.81% | 7 | 158 | 74.10% |
| AMAT240913P00192500 | 2024-09-09 10:45AM EDT | 192.50 | 16.62 | 13.05 | 16.50 | -1.79 | -9.72% | 3 | 65 | 83.50% |
| AMAT240913P00195000 | 2024-09-09 10:08AM EDT | 195.00 | 17.50 | 15.95 | 19.50 | -2.50 | -12.50% | 7 | 72 | 56.93% |
| AMAT240913P00197500 | 2024-09-05 1:57PM EDT | 197.50 | 21.55 | 17.95 | 20.75 | +5.16 | +31.48% | 2 | 260 | 81.20% |
| AMAT240913P00200000 | 2024-09-09 10:44AM EDT | 200.00 | 24.59 | 21.85 | 23.70 | -0.58 | -2.30% | 14 | 68 | 71.09% |
| AMAT240913P00202500 | 2024-09-09 2:05PM EDT | 202.50 | 25.95 | 23.90 | 26.60 | -1.40 | -5.12% | 1 | 4 | 75.59% |
| AMAT240913P00205000 | 2024-09-06 3:52PM EDT | 205.00 | 30.18 | 25.95 | 29.50 | 0.00 | - | 7 | 1 | 79.69% |
| AMAT240913P00210000 | 2024-09-05 3:11PM EDT | 210.00 | 31.30 | 31.25 | 34.50 | 0.00 | - | 230 | 0 | 98.14% |
| AMAT240913P00212500 | 2024-09-03 3:55PM EDT | 212.50 | 29.23 | 33.60 | 37.00 | 0.00 | - | 1 | 0 | 99.61% |
| AMAT240913P00215000 | 2024-09-05 3:07PM EDT | 215.00 | 36.05 | 36.00 | 39.45 | 0.00 | - | 19 | 0 | 100.20% |
| AMAT240913P00217500 | 2024-08-29 9:55AM EDT | 217.50 | 21.50 | 38.50 | 42.00 | 0.00 | - | - | 0 | 106.74% |
| AMAT240913P00220000 | 2024-08-20 12:41PM EDT | 220.00 | 16.83 | 41.10 | 44.50 | 0.00 | - | 1 | 0 | 114.65% |
| AMAT240913P00225000 | 2024-08-27 11:32AM EDT | 225.00 | 30.14 | 45.95 | 49.50 | 0.00 | - | 3 | 0 | 119.14% |
| AMAT240913P00230000 | 2024-08-27 9:47AM EDT | 230.00 | 39.45 | 50.95 | 54.50 | 0.00 | - | 1 | 0 | 128.03% |
