Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
223,80-22,04 (-8,97%)
Ab 01:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT241220C000950002024-05-16 12:06PM EDT95.00123.81143.15145.200.00--3155.58%
AMAT241220C001000002024-01-24 10:54AM EDT100.0076.66100.65103.200.00-10110.00%
AMAT241220C001050002024-02-08 12:20PM EDT105.0075.00102.90107.250.00-110.00%
AMAT241220C001150002024-06-20 10:43AM EDT115.00131.25111.20114.500.00-1380.55%
AMAT241220C001200002024-04-02 1:55PM EDT120.0089.2881.3083.150.00-560.00%
AMAT241220C001250002024-02-16 2:50PM EDT125.0084.5579.0080.950.00-51110.00%
AMAT241220C001300002024-04-17 2:30PM EDT130.0076.0984.5087.750.00-1140.00%
AMAT241220C001350002024-07-03 9:30AM EDT135.00110.0892.5595.450.00-1369.48%
AMAT241220C001400002024-07-15 11:08AM EDT140.00110.8887.9090.750.00-122866.88%
AMAT241220C001450002024-05-15 1:44PM EDT145.0076.7195.2597.300.00-120100.12%
AMAT241220C001500002024-07-17 9:47AM EDT150.0082.7078.5080.30+15.00+22.16%21559.63%
AMAT241220C001550002024-07-09 11:25AM EDT155.0098.4674.8075.900.00-31059.20%
AMAT241220C001600002024-07-12 1:56PM EDT160.0092.2269.9571.550.00-12156.79%
AMAT241220C001650002024-06-21 3:05PM EDT165.0075.9565.7067.100.00-13455.07%
AMAT241220C001700002024-07-17 9:30AM EDT170.0066.9060.6562.50-11.66-14.84%22151.93%
AMAT241220C001750002024-07-11 2:29PM EDT175.0073.2556.9559.300.00-11552.36%
AMAT241220C001800002024-07-11 2:58PM EDT180.0056.2753.8054.75-13.28-19.09%27051.43%
AMAT241220C001850002024-06-20 1:50PM EDT185.0064.1249.3550.350.00-26050.13%
AMAT241220C001900002024-07-12 11:37AM EDT190.0064.0945.5046.700.00-34549.23%
AMAT241220C001950002024-07-16 10:18AM EDT195.0057.1041.9043.450.00-13348.92%
AMAT241220C002000002024-07-17 9:41AM EDT200.0041.7539.3040.40-13.20-24.02%110648.73%
AMAT241220C002100002024-07-16 10:39AM EDT210.0046.5033.0034.050.00-430147.10%
AMAT241220C002200002024-07-17 12:54PM EDT220.0027.8026.7027.60-14.93-34.94%211344.39%
AMAT241220C002300002024-07-17 10:28AM EDT230.0023.8922.2522.80-9.51-28.47%1316243.62%
AMAT241220C002400002024-07-17 12:07PM EDT240.0019.7518.4018.65-8.75-30.70%4718342.96%
AMAT241220C002500002024-07-17 11:49AM EDT250.0016.0014.7515.05-7.33-31.42%2450342.29%
AMAT241220C002600002024-07-17 11:54AM EDT260.0012.1711.8512.15-6.93-36.28%30442941.94%
AMAT241220C002700002024-07-12 3:30PM EDT270.0010.409.559.75-6.22-37.42%524741.67%
AMAT241220C002800002024-07-17 1:16PM EDT280.007.607.557.75-5.10-40.16%317041.38%
AMAT241220C002900002024-07-15 1:31PM EDT290.0010.395.856.000.00-24940.83%
AMAT241220C003000002024-07-15 11:49AM EDT300.005.184.654.85-3.97-43.39%2226641.02%
AMAT241220C003100002024-07-11 2:47PM EDT310.006.453.503.700.00-129240.54%
AMAT241220C003200002024-07-16 10:19AM EDT320.003.052.822.94-2.07-40.43%327140.61%
AMAT241220C003300002024-07-08 11:53AM EDT330.004.562.192.280.00-11040.47%
AMAT241220C003400002024-07-17 1:21PM EDT340.001.771.661.76-1.38-43.81%1440.34%
AMAT241220C003500002024-07-17 12:44PM EDT350.001.351.291.38-1.16-46.22%40065140.37%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT241220P000850002024-06-20 11:06AM EDT85.000.150.010.200.00-223158.98%
AMAT241220P000900002024-05-08 1:33PM EDT90.000.360.000.580.00-23063.38%
AMAT241220P000950002024-06-05 2:13PM EDT95.000.210.002.200.00-12274.29%
AMAT241220P001000002024-06-28 2:56PM EDT100.000.130.062.260.00-24071.00%
AMAT241220P001050002024-07-01 12:42PM EDT105.000.150.062.260.00-11067.14%
AMAT241220P001100002024-07-01 12:41PM EDT110.000.250.080.290.00-25050.39%
AMAT241220P001150002024-06-28 2:19PM EDT115.000.260.280.360.00-27349.07%
AMAT241220P001200002024-07-11 10:32AM EDT120.000.190.360.430.00-10027247.51%
AMAT241220P001250002024-07-15 12:39PM EDT125.000.260.460.560.00-215246.70%
AMAT241220P001300002024-07-10 3:47PM EDT130.000.320.590.670.00-4117145.31%
AMAT241220P001350002024-07-17 1:17PM EDT135.000.780.740.81+0.30+62.50%223844.07%
AMAT241220P001400002024-06-12 10:11AM EDT140.000.770.450.570.00-32638.77%
AMAT241220P001450002024-07-17 1:20PM EDT145.001.231.191.28+0.60+95.24%26342.48%
AMAT241220P001500002024-07-17 1:20PM EDT150.001.531.501.60+0.82+115.49%36241.77%
AMAT241220P001550002024-07-17 10:56AM EDT155.001.721.861.97+0.75+77.32%13841.00%
AMAT241220P001600002024-07-12 2:19PM EDT160.001.102.352.500.00-34340.67%
AMAT241220P001650002024-07-17 11:06AM EDT165.002.632.872.99+1.23+87.86%78939.79%
AMAT241220P001700002024-07-17 12:19PM EDT170.003.383.453.60+1.37+68.16%148539.06%
AMAT241220P001750002024-07-17 12:43PM EDT175.004.254.254.40+2.25+112.50%78038.64%
AMAT241220P001800002024-07-17 12:47PM EDT180.005.155.105.30+2.70+110.20%914238.14%
AMAT241220P001850002024-07-11 3:26PM EDT185.003.566.156.300.00-112337.56%
AMAT241220P001900002024-07-17 10:56AM EDT190.006.757.257.45+2.82+71.76%121337.02%
AMAT241220P001950002024-07-16 3:22PM EDT195.007.338.658.85+2.58+54.32%523936.71%
AMAT241220P002000002024-07-17 10:56AM EDT200.009.4310.2010.40+4.02+74.31%824136.35%
AMAT241220P002100002024-07-17 12:01PM EDT210.0012.7813.8514.10+6.18+93.64%1024435.76%
AMAT241220P002200002024-07-17 12:27PM EDT220.0017.7017.9518.20+6.70+60.91%10213034.56%
AMAT241220P002300002024-07-17 12:55PM EDT230.0022.6522.9023.10+7.90+53.56%509433.46%
AMAT241220P002400002024-07-17 11:56AM EDT240.0028.3028.7529.05+9.05+47.01%714932.85%
AMAT241220P002500002024-07-11 2:50PM EDT250.0025.1034.3535.550.00-110931.89%
AMAT241220P002600002024-07-09 2:54PM EDT260.0027.1042.1542.750.00-188630.92%
AMAT241220P002700002024-07-11 2:50PM EDT270.0037.6049.2551.200.00--131.41%
AMAT241220P002800002024-05-13 10:58AM EDT280.0074.9047.8048.350.00-150.00%
AMAT241220P003000002024-06-28 9:43AM EDT300.0065.0575.2576.900.00-1125.26%