Deutsche Märkte schließen in 5 Stunden 18 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
217,65-2,42 (-1,10%)
Börsenschluss: 04:00PM EDT
216,45 -1,20 (-0,55%)
Vorbörslich: 06:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT260116C000700002024-06-05 2:12PM EDT70.00157.90174.10178.500.00-224146.77%
AMAT260116C000750002024-05-07 2:33PM EDT75.00138.00149.50153.500.00-1182.28%
AMAT260116C000800002024-02-15 12:59PM EDT80.00114.20122.50127.500.00-2170.00%
AMAT260116C000850002024-01-17 12:50PM EDT85.0075.18119.85123.200.00-270.00%
AMAT260116C000900002024-05-31 11:30AM EDT90.00125.50149.00154.000.00-174105.95%
AMAT260116C000950002024-06-12 12:50PM EDT95.00149.66152.00156.450.00-110117.30%
AMAT260116C001000002024-07-17 9:30AM EDT100.00137.700.000.000.00-100.00%
AMAT260116C001050002024-05-24 2:56PM EDT105.00124.92135.50140.500.00-62393.90%
AMAT260116C001100002024-05-24 2:56PM EDT110.00120.85131.50136.500.00-681391.25%
AMAT260116C001150002024-07-17 11:00AM EDT115.00122.450.000.000.00-100.00%
AMAT260116C001200002024-07-10 11:01AM EDT120.00140.700.000.000.00-100.00%
AMAT260116C001250002024-07-11 2:20PM EDT125.00126.500.000.000.00-100.00%
AMAT260116C001300002024-07-16 10:59AM EDT130.00125.950.000.000.00-400.00%
AMAT260116C001350002024-07-11 2:18PM EDT135.00118.700.000.000.00-100.00%
AMAT260116C001400002024-07-11 2:17PM EDT140.00114.600.000.000.00-300.00%
AMAT260116C001450002024-07-17 1:40PM EDT145.0094.000.000.000.00-5200.00%
AMAT260116C001500002024-07-18 11:31AM EDT150.0082.700.000.000.00-100.00%
AMAT260116C001550002024-07-18 3:40PM EDT155.0081.150.000.000.00-200.00%
AMAT260116C001600002024-07-18 10:20AM EDT160.0079.750.000.000.00-200.00%
AMAT260116C001650002024-07-17 3:05PM EDT165.0078.000.000.000.00-600.00%
AMAT260116C001700002024-07-17 9:31AM EDT170.0080.500.000.000.00-100.00%
AMAT260116C001750002024-07-16 3:14PM EDT175.0090.780.000.000.00-200.00%
AMAT260116C001800002024-07-09 10:00AM EDT180.0092.600.000.000.00-100.00%
AMAT260116C001850002024-07-18 12:05PM EDT185.0059.500.000.000.00-400.00%
AMAT260116C001900002024-07-11 12:22PM EDT190.0080.250.000.000.00-100.00%
AMAT260116C001950002024-07-16 10:59AM EDT195.0076.480.000.000.00-800.00%
AMAT260116C002000002024-07-18 3:35PM EDT200.0052.790.000.000.00-100.00%
AMAT260116C002100002024-07-18 10:57AM EDT210.0049.270.000.000.00-300.00%
AMAT260116C002200002024-07-18 11:41AM EDT220.0042.000.000.000.00-1000.20%
AMAT260116C002300002024-07-17 12:04PM EDT230.0046.020.000.000.00-400.78%
AMAT260116C002400002024-07-18 3:07PM EDT240.0034.850.000.000.00-101.56%
AMAT260116C002500002024-07-18 1:38PM EDT250.0032.000.000.000.00-1503.13%
AMAT260116C002600002024-07-16 11:03AM EDT260.0042.700.000.000.00-503.13%
AMAT260116C002700002024-07-18 12:40PM EDT270.0026.000.000.000.00-803.13%
AMAT260116C002800002024-07-18 3:36PM EDT280.0022.950.000.000.00-803.13%
AMAT260116C002900002024-07-18 12:28PM EDT290.0020.550.000.000.00-106.25%
AMAT260116C003000002024-07-18 12:13PM EDT300.0018.290.000.000.00-2206.25%
AMAT260116C003100002024-07-18 3:35PM EDT310.0016.940.000.000.00-606.25%
AMAT260116C003200002024-07-18 1:18PM EDT320.0015.650.000.000.00-106.25%
AMAT260116C003300002024-07-17 1:15PM EDT330.0015.740.000.000.00-106.25%
AMAT260116C003400002024-07-18 1:31PM EDT340.0012.650.000.000.00-106.25%
AMAT260116C003500002024-07-18 11:46AM EDT350.0010.580.000.000.00-106.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT260116P000700002024-07-15 3:06PM EDT70.000.390.000.000.00-3025.00%
AMAT260116P000750002024-06-17 3:54PM EDT75.000.850.372.620.00-34251.78%
AMAT260116P000800002024-06-17 9:30AM EDT80.000.900.000.000.00-22712.50%
AMAT260116P000850002024-07-12 9:43AM EDT85.000.840.000.000.00-3012.50%
AMAT260116P000900002024-06-18 9:30AM EDT90.001.200.242.320.00-24148.00%
AMAT260116P000950002024-07-09 1:36PM EDT95.001.080.000.000.00-1012.50%
AMAT260116P001000002024-07-17 1:52PM EDT100.001.850.000.000.00-2012.50%
AMAT260116P001050002024-07-17 1:43PM EDT105.002.050.000.000.00-1012.50%
AMAT260116P001100002024-07-17 3:50PM EDT110.002.600.000.000.00-5012.50%
AMAT260116P001150002024-07-18 2:30PM EDT115.003.350.000.000.00-20012.50%
AMAT260116P001200002024-07-17 11:07AM EDT120.003.170.000.000.00-7012.50%
AMAT260116P001250002024-07-17 2:02PM EDT125.004.000.000.000.00-1012.50%
AMAT260116P001300002024-07-18 9:31AM EDT130.004.580.000.000.00-1506.25%
AMAT260116P001350002024-06-18 3:29PM EDT135.004.155.557.950.00-27541.49%
AMAT260116P001400002024-07-18 11:21AM EDT140.006.950.000.000.00-506.25%
AMAT260116P001450002024-07-18 10:27AM EDT145.007.200.000.000.00-206.25%
AMAT260116P001500002024-07-18 3:12PM EDT150.009.150.000.000.00-806.25%
AMAT260116P001550002024-07-18 2:04PM EDT155.0010.200.000.000.00-3006.25%
AMAT260116P001600002024-07-09 10:42AM EDT160.006.650.000.000.00-406.25%
AMAT260116P001650002024-07-18 10:17AM EDT165.0011.700.000.000.00-406.25%
AMAT260116P001700002024-07-17 11:02AM EDT170.0012.000.000.000.00-5003.13%
AMAT260116P001750002024-07-12 11:04AM EDT175.0010.000.000.000.00-1003.13%
AMAT260116P001800002024-07-18 3:12PM EDT180.0017.850.000.000.00-103.13%
AMAT260116P001850002024-05-30 10:39AM EDT185.0018.1512.6514.800.00-89028.87%
AMAT260116P001900002024-07-18 11:49AM EDT190.0022.400.000.000.00-303.13%
AMAT260116P001950002024-07-17 12:24PM EDT195.0020.100.000.000.00-401.56%
AMAT260116P002000002024-07-18 2:43PM EDT200.0025.460.000.000.00-2801.56%
AMAT260116P002100002024-07-18 11:41AM EDT210.0030.900.000.000.00-400.78%
AMAT260116P002200002024-07-09 3:41PM EDT220.0022.780.000.000.00-100.00%
AMAT260116P002300002024-07-18 10:55AM EDT230.0039.100.000.000.00-1000.00%
AMAT260116P002400002024-07-18 2:45PM EDT240.0046.900.000.000.00-2200.00%
AMAT260116P002500002024-07-18 10:50AM EDT250.0052.180.000.000.00-800.00%
AMAT260116P002600002024-06-20 3:53PM EDT260.0046.450.000.000.00-3200.00%
AMAT260116P002700002024-06-20 1:09PM EDT270.0053.300.000.000.00-2500.00%
AMAT260116P002800002024-06-18 11:16AM EDT280.0056.0071.3573.700.00--2128.10%
AMAT260116P003000002024-06-07 9:45AM EDT300.0082.2568.9072.400.00-120.00%
AMAT260116P003100002024-05-29 9:46AM EDT310.0095.0078.3580.950.00-100.00%