Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,81+0,26 (+0,11%)
Ab 03:03PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240719C000750002024-01-22 1:30PM EDT75.0095.00114.30115.850.00-220.00%
AMAT240719C000900002023-12-15 11:07AM EDT90.0076.5762.7564.850.00-1020.00%
AMAT240719C000950002024-05-16 12:06PM EDT95.00122.19141.75143.500.00-330.00%
AMAT240719C001000002024-06-21 10:28AM EDT100.00146.15143.40146.20+10.34+7.61%12403.91%
AMAT240719C001050002024-07-09 12:44PM EDT105.00145.18138.80141.650.00-11433.11%
AMAT240719C001100002024-07-10 12:36PM EDT110.00144.80133.35136.450.00-240393.16%
AMAT240719C001150002024-07-09 12:44PM EDT115.00135.02128.65130.700.00-1170.00%
AMAT240719C001200002024-07-11 11:20AM EDT120.00129.54123.95126.400.00-112349.80%
AMAT240719C001250002024-07-12 2:24PM EDT125.00119.37118.60121.75-4.06-3.29%215359.77%
AMAT240719C001300002024-07-12 10:57AM EDT130.00116.04113.30115.500.00-4140.00%
AMAT240719C001350002024-07-12 12:52PM EDT135.00110.59108.80110.850.00-1252210.94%
AMAT240719C001400002024-07-15 11:08AM EDT140.00108.18103.35105.900.00-1275217.19%
AMAT240719C001450002024-07-12 3:37PM EDT145.00100.0098.60101.450.00-145270.22%
AMAT240719C001500002024-07-16 1:05PM EDT150.0094.9993.5596.45-3.37-3.43%2853254.98%
AMAT240719C001550002024-07-16 2:20PM EDT155.0090.0688.5590.70-0.79-0.87%11990.00%
AMAT240719C001600002024-07-15 3:15PM EDT160.0086.2983.5586.850.00-389247.66%
AMAT240719C001650002024-07-15 3:16PM EDT165.0081.4178.8580.800.00-112610.00%
AMAT240719C001700002024-07-15 1:57PM EDT170.0074.0973.8076.30-0.37-0.50%2319189.06%
AMAT240719C001750002024-07-15 3:10PM EDT175.0071.0969.7071.800.00-2273201.61%
AMAT240719C001800002024-07-12 10:46AM EDT180.0065.0863.6066.250.00-2717160.55%
AMAT240719C001850002024-07-10 3:53PM EDT185.0069.0558.6560.900.00-15299116.99%
AMAT240719C001900002024-07-15 1:21PM EDT190.0055.1253.6056.250.00-12197136.62%
AMAT240719C001950002024-07-15 3:51PM EDT195.0050.0450.0051.150.00-4538119.34%
AMAT240719C002000002024-07-16 2:26PM EDT200.0044.5344.8046.45-1.00-2.20%5625122.22%
AMAT240719C002050002024-07-12 3:43PM EDT205.0040.0438.4541.450.00-45110.21%
AMAT240719C002100002024-07-16 11:26AM EDT210.0034.9434.7536.60-1.79-4.87%31,470103.13%
AMAT240719C002125002024-07-16 11:36AM EDT212.5031.9031.2033.70-2.26-6.62%2383.20%
AMAT240719C002150002024-07-16 10:30AM EDT215.0028.6829.1531.20+1.25+4.56%81677.73%
AMAT240719C002175002024-07-12 10:59AM EDT217.5028.7927.3528.850.00-122777.54%
AMAT240719C002200002024-07-16 2:06PM EDT220.0024.9625.2526.05-0.89-3.44%2811,24960.64%
AMAT240719C002225002024-07-12 2:13PM EDT222.5026.1922.8524.350.00-1857.62%
AMAT240719C002250002024-07-12 3:15PM EDT225.0022.7020.1022.000.00-52150.39%
AMAT240719C002275002024-07-15 10:15AM EDT227.5019.7217.9518.650.00-21848.73%
AMAT240719C002300002024-07-16 2:06PM EDT230.0015.3815.4016.40+0.26+1.72%344,51649.71%
AMAT240719C002325002024-07-12 3:49PM EDT232.5012.5013.2014.000.00-729045.68%
AMAT240719C002350002024-07-16 10:24AM EDT235.0011.2011.3511.85+0.10+0.90%546245.19%
AMAT240719C002375002024-07-16 12:25PM EDT237.508.739.409.85-3.62-29.31%564844.92%
AMAT240719C002400002024-07-16 2:20PM EDT240.006.807.707.95-1.12-14.14%2692,76043.92%
AMAT240719C002425002024-07-16 2:15PM EDT242.505.406.056.20-1.60-22.86%13286342.63%
AMAT240719C002450002024-07-16 1:06PM EDT245.004.004.654.80-0.50-11.11%28988442.77%
AMAT240719C002475002024-07-16 2:43PM EDT247.503.503.453.65-0.26-6.91%8301,11643.14%
AMAT240719C002500002024-07-16 2:26PM EDT250.002.352.622.70-0.34-12.64%1842,80543.34%
AMAT240719C002525002024-07-16 2:36PM EDT252.501.701.811.88-0.52-23.42%5848242.75%
AMAT240719C002550002024-07-16 2:47PM EDT255.001.301.281.34-0.30-18.75%2371,33443.29%
AMAT240719C002575002024-07-16 1:53PM EDT257.500.780.820.89-0.41-34.45%221,11243.04%
AMAT240719C002600002024-07-16 1:59PM EDT260.000.490.550.59-0.26-34.67%783,83343.21%
AMAT240719C002625002024-07-16 2:42PM EDT262.500.320.330.38-0.19-37.25%6234243.36%
AMAT240719C002650002024-07-16 1:58PM EDT265.000.190.210.25-0.06-24.00%1121,02143.85%
AMAT240719C002675002024-07-15 3:23PM EDT267.500.220.120.170.00-51653844.82%
AMAT240719C002700002024-07-16 1:22PM EDT270.000.070.070.12-0.07-50.00%1101,27246.00%
AMAT240719C002725002024-07-16 10:26AM EDT272.500.070.040.08-0.02-22.22%6057846.68%
AMAT240719C002750002024-07-16 12:44PM EDT275.000.050.030.06-0.02-28.57%4512448.24%
AMAT240719C002775002024-07-15 1:05PM EDT277.500.040.010.050.00-23150.39%
AMAT240719C002800002024-07-16 2:43PM EDT280.000.030.010.030.00-51,26950.39%
AMAT240719C002850002024-07-11 9:51AM EDT285.000.160.010.040.00-16155.08%
AMAT240719C002900002024-07-11 11:09AM EDT290.000.050.010.130.00-2318768.75%
AMAT240719C002950002024-07-08 10:26AM EDT295.000.060.010.500.00--390.04%
AMAT240719C003000002024-07-15 9:44AM EDT300.000.020.010.110.00-58179.10%
AMAT240719C003050002024-07-11 12:25PM EDT305.000.020.010.460.00--1102.05%
AMAT240719C003100002024-07-16 10:44AM EDT310.000.020.010.07-0.01-33.33%431686.33%
AMAT240719C003150002024-07-16 12:42PM EDT315.000.010.010.020.00-1004382.81%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240719P000750002024-05-24 2:42PM EDT75.000.050.000.300.00-517462.50%
AMAT240719P000800002024-03-18 3:14PM EDT80.000.070.000.460.00-4236462.50%
AMAT240719P000850002024-06-25 12:56PM EDT85.000.210.000.030.00-51,092331.25%
AMAT240719P000900002024-04-19 3:01PM EDT90.000.100.000.520.00-218423.44%
AMAT240719P000950002024-06-25 12:56PM EDT95.000.230.000.030.00-513296.88%
AMAT240719P001000002024-04-19 3:00PM EDT100.000.180.000.150.00-290328.91%
AMAT240719P001050002024-04-22 1:15PM EDT105.000.130.000.800.00-277384.96%
AMAT240719P001100002024-06-24 2:32PM EDT110.000.040.000.030.00-1806253.13%
AMAT240719P001150002024-06-26 12:33PM EDT115.000.010.000.030.00-215240.63%
AMAT240719P001200002024-07-09 1:12PM EDT120.000.010.000.040.00-645234.38%
AMAT240719P001250002024-05-24 1:04PM EDT125.000.140.000.300.00-110510273.05%
AMAT240719P001300002024-07-11 3:23PM EDT130.000.010.000.090.00-575225.78%
AMAT240719P001350002024-05-17 11:35AM EDT135.000.090.000.310.00-2107245.31%
AMAT240719P001400002024-07-15 9:56AM EDT140.000.010.000.040.00-1444185.94%
AMAT240719P001450002024-07-10 2:53PM EDT145.000.010.000.080.00-1,6591,724187.50%
AMAT240719P001500002024-07-11 2:57PM EDT150.000.010.000.030.00-30525159.38%
AMAT240719P001550002024-07-12 10:01AM EDT155.000.010.000.030.00-101,869150.00%
AMAT240719P001600002024-07-12 10:23AM EDT160.000.240.000.100.00-2535158.59%
AMAT240719P001650002024-07-16 12:47PM EDT165.000.010.000.030.00-700202131.25%
AMAT240719P001700002024-07-11 11:10AM EDT170.000.030.000.070.00-1308132.81%
AMAT240719P001750002024-07-16 12:33PM EDT175.000.010.000.020.00-22512109.38%
AMAT240719P001800002024-07-16 1:42PM EDT180.000.010.000.01-0.01-50.00%201,63893.75%
AMAT240719P001850002024-07-15 10:36AM EDT185.000.030.000.030.00-169096.09%
AMAT240719P001900002024-07-16 2:20PM EDT190.000.020.010.030.00-1766190.63%
AMAT240719P001950002024-07-16 11:43AM EDT195.000.020.020.03-0.02-50.00%91,79883.59%
AMAT240719P002000002024-07-16 1:06PM EDT200.000.050.010.05+0.02+66.67%212,08976.95%
AMAT240719P002050002024-07-12 9:49AM EDT205.000.060.010.150.00-14577.54%
AMAT240719P002100002024-07-16 12:38PM EDT210.000.080.020.06+0.02+33.33%41,61662.50%
AMAT240719P002125002024-07-12 10:52AM EDT212.500.100.030.070.00-43860.16%
AMAT240719P002150002024-07-15 11:54AM EDT215.000.080.050.08+0.03+60.00%149557.81%
AMAT240719P002175002024-07-16 12:31PM EDT217.500.090.060.09-0.01-10.00%6115954.49%
AMAT240719P002200002024-07-16 2:30PM EDT220.000.100.080.12-0.02-16.67%2751,71152.25%
AMAT240719P002225002024-07-15 2:35PM EDT222.500.170.120.15+0.04+30.77%2058250.00%
AMAT240719P002250002024-07-16 2:18PM EDT225.000.260.170.220.00-20531249.51%
AMAT240719P002275002024-07-16 2:36PM EDT227.500.310.270.32+0.06+24.00%1551,19648.10%
AMAT240719P002300002024-07-16 2:47PM EDT230.000.440.410.46-0.08-15.09%1,7841,03646.58%
AMAT240719P002325002024-07-16 2:15PM EDT232.500.830.650.72+0.20+31.75%11542146.27%
AMAT240719P002350002024-07-16 2:48PM EDT235.000.990.961.01+0.05+5.26%1,75951344.73%
AMAT240719P002375002024-07-16 2:32PM EDT237.501.771.471.55+0.03+1.72%17063645.07%
AMAT240719P002400002024-07-16 2:48PM EDT240.002.162.142.19-0.15-6.47%1,5911,34744.48%
AMAT240719P002425002024-07-16 2:31PM EDT242.503.502.993.05+0.25+7.69%57767244.26%
AMAT240719P002450002024-07-16 2:39PM EDT245.004.354.004.15+0.07+1.64%25999344.34%
AMAT240719P002475002024-07-16 2:16PM EDT247.506.355.555.70+0.13+2.09%7625746.68%
AMAT240719P002500002024-07-16 2:20PM EDT250.008.056.957.20-0.15-1.83%1050246.53%
AMAT240719P002525002024-07-15 2:29PM EDT252.5012.258.709.00+3.49+39.84%139247.61%
AMAT240719P002550002024-07-15 3:52PM EDT255.0012.0010.3510.950.00-12050248.68%
AMAT240719P002575002024-07-11 11:24AM EDT257.5011.9012.2513.100.00-132350.81%
AMAT240719P002600002024-07-11 2:12PM EDT260.0018.5514.7515.300.00-138852.49%
AMAT240719P002625002024-07-09 10:30AM EDT262.5015.1017.2018.000.00--154.74%
AMAT240719P002650002024-07-09 10:01AM EDT265.0015.9519.4020.400.00--556.06%
AMAT240719P002700002024-07-11 9:32AM EDT270.0017.4024.3025.100.00-8060.84%
AMAT240719P002750002024-07-10 10:10AM EDT275.0023.1028.7531.700.00--082.76%
AMAT240719P002775002024-07-12 9:44AM EDT277.5036.4031.6034.150.00--090.72%