Deutsche Märkte öffnen in 1 Stunde 2 Minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
220,07-25,77 (-10,48%)
Börsenschluss: 04:00PM EDT
221,90 +1,83 (+0,83%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT261218C001100002024-07-17 3:03PM EDT110.00125.000.000.000.00-200.00%
AMAT261218C001150002024-05-24 9:30AM EDT115.00120.28131.50136.500.00-1172.41%
AMAT261218C001200002024-07-17 11:00AM EDT120.00122.450.000.000.00-200.00%
AMAT261218C001300002024-07-08 10:01AM EDT130.00131.000.000.000.00-100.00%
AMAT261218C001350002024-07-15 12:52PM EDT135.00128.000.000.000.00-400.00%
AMAT261218C001400002024-07-17 1:39PM EDT140.00102.450.000.000.00-200.00%
AMAT261218C001450002024-07-17 1:39PM EDT145.00102.000.000.000.00-200.00%
AMAT261218C001500002024-07-17 2:13PM EDT150.0097.910.000.000.00-900.00%
AMAT261218C001550002024-07-03 9:59AM EDT155.00111.000.000.000.00-200.00%
AMAT261218C001600002024-07-15 2:23PM EDT160.00108.000.000.000.00-200.00%
AMAT261218C001650002024-06-11 12:08PM EDT165.0091.97100.00105.000.00-192062.72%
AMAT261218C001700002024-07-17 3:35PM EDT170.0084.100.000.000.00-100.00%
AMAT261218C001750002024-07-12 3:43PM EDT175.0098.970.000.000.00-100.00%
AMAT261218C001800002024-07-16 3:14PM EDT180.0095.820.000.000.00-200.00%
AMAT261218C001850002024-06-14 9:30AM EDT185.0085.7089.6093.900.00-11260.22%
AMAT261218C001900002024-07-17 12:49PM EDT190.0075.200.000.000.00-100.00%
AMAT261218C001950002024-07-01 3:32PM EDT195.0081.970.000.000.00-100.00%
AMAT261218C002000002024-07-17 1:43PM EDT200.0068.200.000.000.00-5000.00%
AMAT261218C002100002024-07-17 3:52PM EDT210.0063.140.000.000.00-300.00%
AMAT261218C002200002024-07-17 3:29PM EDT220.0059.300.000.000.00-900.00%
AMAT261218C002300002024-07-17 3:58PM EDT230.0053.000.000.000.00-700.78%
AMAT261218C002400002024-07-17 1:37PM EDT240.0051.740.000.000.00-401.56%
AMAT261218C002500002024-07-17 3:58PM EDT250.0045.880.000.000.00-901.56%
AMAT261218C002600002024-07-17 3:44PM EDT260.0043.020.000.000.00-203.13%
AMAT261218C002700002024-07-17 3:54PM EDT270.0039.710.000.000.00-703.13%
AMAT261218C002800002024-07-10 9:30AM EDT280.0055.000.000.000.00-103.13%
AMAT261218C002900002024-07-17 10:59AM EDT290.0037.600.000.000.00-303.13%
AMAT261218C003000002024-07-17 3:07PM EDT300.0031.800.000.000.00-403.13%
AMAT261218C003100002024-07-09 10:24AM EDT310.0044.150.000.000.00-103.13%
AMAT261218C003200002024-07-12 9:35AM EDT320.0035.750.000.000.00-106.25%
AMAT261218C003300002024-07-11 12:51PM EDT330.0035.100.000.000.00-106.25%
AMAT261218C003400002024-07-10 9:30AM EDT340.0037.000.000.000.00-106.25%
AMAT261218C003500002024-07-17 12:56PM EDT350.0023.200.000.000.00-106.25%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT261218P001100002024-07-17 3:22PM EDT110.004.640.000.000.00-506.25%
AMAT261218P001150002024-07-17 3:21PM EDT115.005.320.000.000.00-306.25%
AMAT261218P001200002024-07-17 2:51PM EDT120.006.000.000.000.00-406.25%
AMAT261218P001250002024-07-17 9:48AM EDT125.005.550.000.000.00-1006.25%
AMAT261218P001300002024-07-17 11:05AM EDT130.006.600.000.000.00-206.25%
AMAT261218P001350002024-07-12 2:06PM EDT135.006.100.000.000.00-106.25%
AMAT261218P001400002024-07-17 10:53AM EDT140.008.900.000.000.00-706.25%
AMAT261218P001450002024-07-17 1:54PM EDT145.0010.750.000.000.00-106.25%
AMAT261218P001500002024-07-17 1:39PM EDT150.0011.900.000.000.00-1706.25%
AMAT261218P001550002024-07-09 10:19AM EDT155.009.500.000.000.00-206.25%
AMAT261218P001600002024-07-16 10:55AM EDT160.0011.500.000.000.00-503.13%
AMAT261218P001650002024-07-10 1:40PM EDT165.0011.250.000.000.00-203.13%
AMAT261218P001700002024-07-05 2:36PM EDT170.0013.800.000.000.00-5003.13%
AMAT261218P001750002024-07-17 1:49PM EDT175.0018.250.000.000.00-7303.13%
AMAT261218P001800002024-07-17 3:51PM EDT180.0021.350.000.000.00-1003.13%
AMAT261218P001850002024-07-10 3:36PM EDT185.0016.380.000.000.00-103.13%
AMAT261218P001900002024-07-09 2:42PM EDT190.0018.550.000.000.00-301.56%
AMAT261218P001950002024-07-09 2:42PM EDT195.0020.250.000.000.00-601.56%
AMAT261218P002000002024-07-10 11:59AM EDT200.0020.800.000.000.00-301.56%
AMAT261218P002200002024-07-17 3:06PM EDT220.0038.800.000.000.00-500.01%
AMAT261218P002300002024-07-16 3:11PM EDT230.0035.600.000.000.00-400.00%
AMAT261218P002400002024-07-17 11:02AM EDT240.0046.490.000.000.00-100.00%
AMAT261218P002500002024-07-17 11:02AM EDT250.0052.120.000.000.00-100.00%
AMAT261218P002600002024-06-24 1:23PM EDT260.0057.950.000.000.00--00.00%
AMAT261218P003000002024-07-12 11:28AM EDT300.0075.150.000.000.00-100.00%