Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
210,26-7,39 (-3,40%)
Börsenschluss: 04:00PM EDT
210,64 +0,38 (+0,18%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240920C000750002023-12-26 1:25PM EDT75.0091.3991.6595.450.00--10.00%
AMAT240920C000800002024-05-17 12:58PM EDT80.00133.75157.05158.500.00-13370.98%
AMAT240920C000850002024-07-02 1:51PM EDT85.00154.55123.50127.650.00-111101.47%
AMAT240920C000950002024-01-22 11:09AM EDT95.0076.9495.2597.300.00-10100.00%
AMAT240920C001000002024-06-21 9:30AM EDT100.00139.45108.50112.950.00-11289.84%
AMAT240920C001050002024-07-09 12:44PM EDT105.00145.75103.65107.900.00-11985.89%
AMAT240920C001100002024-07-12 1:57PM EDT110.00139.5098.80102.950.00-165683.20%
AMAT240920C001150002024-07-09 12:44PM EDT115.00135.7993.6598.000.00-1876.95%
AMAT240920C001200002024-06-26 12:14PM EDT120.00115.4288.7093.200.00-31074.76%
AMAT240920C001250002024-06-28 9:30AM EDT125.00111.6884.0088.300.00-11373.44%
AMAT240920C001300002024-07-09 9:59AM EDT130.00121.5479.0083.300.00-13468.68%
AMAT240920C001350002024-07-19 10:29AM EDT135.0081.2074.0078.50-36.13-30.79%21865.48%
AMAT240920C001400002024-07-19 10:29AM EDT140.0076.5069.1073.45-13.35-14.86%25461.26%
AMAT240920C001450002024-07-17 12:15PM EDT145.0083.5864.6068.600.00-16860.45%
AMAT240920C001500002024-07-19 2:40PM EDT150.0063.0659.5063.95-3.94-5.88%35757.13%
AMAT240920C001550002024-07-17 3:54PM EDT155.0068.4354.7059.200.00-314354.59%
AMAT240920C001600002024-06-17 2:36PM EDT160.0084.8559.8564.000.00-1183100.45%
AMAT240920C001650002024-07-19 1:37PM EDT165.0048.9546.0049.00-12.74-20.65%869758.31%
AMAT240920C001700002024-07-18 12:07PM EDT170.0047.1242.8045.250.00-47153.37%
AMAT240920C001750002024-07-19 11:27AM EDT175.0042.6638.7039.85-13.69-24.29%119052.20%
AMAT240920C001800002024-07-19 3:37PM EDT180.0036.3434.6036.85-4.11-10.16%226650.66%
AMAT240920C001850002024-07-18 11:11AM EDT185.0035.2929.5532.050.00-110250.28%
AMAT240920C001900002024-07-18 11:12AM EDT190.0032.1226.8027.55+0.44+1.39%118746.34%
AMAT240920C001950002024-07-18 10:57AM EDT195.0029.9023.3524.400.00-926846.53%
AMAT240920C002000002024-07-19 3:56PM EDT200.0020.0620.0521.00-4.59-18.62%1940445.15%
AMAT240920C002100002024-07-19 3:59PM EDT210.0014.6514.5014.75-5.15-26.01%551,44842.02%
AMAT240920C002200002024-07-19 3:29PM EDT220.0010.5010.1010.25-3.33-24.08%1141,22441.02%
AMAT240920C002300002024-07-19 3:55PM EDT230.006.806.756.90-3.40-33.33%1981,08140.39%
AMAT240920C002400002024-07-19 3:56PM EDT240.004.354.354.55-2.07-32.24%1081,80840.15%
AMAT240920C002500002024-07-19 3:39PM EDT250.003.052.752.90-0.95-23.75%2491,20739.89%
AMAT240920C002600002024-07-19 3:57PM EDT260.001.741.701.81-1.27-42.19%3742,37939.76%
AMAT240920C002700002024-07-19 3:58PM EDT270.001.071.041.13-0.63-37.06%242,51939.88%
AMAT240920C002800002024-07-19 3:01PM EDT280.000.770.620.69-0.32-29.36%1031,38039.94%
AMAT240920C002900002024-07-19 10:36AM EDT290.000.500.360.44-0.18-26.47%2080940.43%
AMAT240920C003000002024-07-19 11:09AM EDT300.000.360.260.29+0.02+5.88%1258641.07%
AMAT240920C003100002024-07-19 12:53PM EDT310.000.170.130.20-0.12-41.38%41,90441.94%
AMAT240920C003200002024-07-19 3:39PM EDT320.000.130.080.15-0.02-13.33%2628843.16%
AMAT240920C003300002024-07-17 3:51PM EDT330.000.210.031.320.00-515956.93%
AMAT240920C003400002024-07-17 9:34AM EDT340.000.190.011.300.00-111359.62%
AMAT240920C003500002024-07-10 3:48PM EDT350.000.620.000.500.00-42154.25%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240920P000700002024-05-06 2:14PM EDT70.000.060.000.300.00-736110.55%
AMAT240920P000750002024-02-13 12:24PM EDT75.000.300.000.670.00-215115.63%
AMAT240920P000800002024-04-19 2:55PM EDT80.000.150.000.580.00-261106.64%
AMAT240920P000850002024-06-13 9:30AM EDT85.000.040.001.280.00-1025113.33%
AMAT240920P000900002024-05-06 11:20AM EDT90.000.110.000.380.00-212389.26%
AMAT240920P000950002024-06-03 11:06AM EDT95.000.100.010.380.00-3084.18%
AMAT240920P001000002024-07-09 9:56AM EDT100.000.030.000.250.00-523974.80%
AMAT240920P001050002024-05-16 3:52PM EDT105.000.170.010.300.00-14772.27%
AMAT240920P001100002024-07-18 3:43PM EDT110.000.140.011.350.00-18984.72%
AMAT240920P001150002024-07-16 12:28PM EDT115.000.100.000.270.00-323462.40%
AMAT240920P001200002024-07-17 3:04PM EDT120.000.090.051.390.00-2034975.39%
AMAT240920P001250002024-07-11 2:33PM EDT125.000.090.061.420.00-222370.95%
AMAT240920P001300002024-06-05 10:45AM EDT130.000.200.040.000.00-133725.00%
AMAT240920P001350002024-07-19 3:27PM EDT135.000.210.210.28-0.02-8.70%469451.27%
AMAT240920P001400002024-07-18 3:45PM EDT140.000.250.280.360.00-311,16850.54%
AMAT240920P001450002024-07-10 3:47PM EDT145.000.520.380.460.00-685448.73%
AMAT240920P001500002024-07-19 3:22PM EDT150.000.530.510.59+0.10+23.26%41,34247.02%
AMAT240920P001550002024-07-17 2:02PM EDT155.000.440.700.780.00-32844445.68%
AMAT240920P001600002024-07-19 1:32PM EDT160.000.970.941.03+0.18+22.78%383044.39%
AMAT240920P001650002024-07-19 11:43AM EDT165.001.261.291.38+0.16+14.55%3215143.35%
AMAT240920P001700002024-07-18 3:28PM EDT170.001.561.751.86+0.15+10.64%134642.54%
AMAT240920P001750002024-07-19 12:48PM EDT175.002.362.342.47+0.48+25.53%2834941.74%
AMAT240920P001800002024-07-19 2:32PM EDT180.003.053.103.25+0.54+21.51%2140641.02%
AMAT240920P001850002024-07-19 1:19PM EDT185.003.634.104.25+0.28+8.36%4333640.44%
AMAT240920P001900002024-07-19 3:27PM EDT190.004.755.255.45+0.76+19.05%4247239.81%
AMAT240920P001950002024-07-19 2:20PM EDT195.006.806.706.95+1.34+24.54%2395839.37%
AMAT240920P002000002024-07-19 3:58PM EDT200.008.608.458.60+2.15+33.33%4331,52838.57%
AMAT240920P002100002024-07-19 3:46PM EDT210.0012.8012.8012.95+2.80+28.00%1751,97237.60%
AMAT240920P002200002024-07-19 3:56PM EDT220.0018.6518.3518.50+4.02+27.48%1231,17536.66%
AMAT240920P002300002024-07-19 3:00PM EDT230.0023.8924.5525.35+3.44+16.82%2155836.24%
AMAT240920P002400002024-07-19 3:36PM EDT240.0031.2732.0534.60+5.27+20.27%2335341.30%
AMAT240920P002500002024-07-18 9:51AM EDT250.0032.5540.3042.350.00-223738.56%
AMAT240920P002600002024-07-19 11:12AM EDT260.0046.6049.5552.85+1.87+4.18%710146.59%
AMAT240920P002700002024-07-17 10:21AM EDT270.0043.3358.1062.350.00-14149.30%
AMAT240920P002800002024-06-18 3:47PM EDT280.0037.6060.6063.600.00-560.00%