Deutsche Märkte schließen in 57 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,21+7,83 (+5,31%)
Ab 10:33AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220617C000650002021-11-10 6:55AM EST65.0075.8585.3587.950.00--10.00%
AMAT220617C000700002021-12-01 3:20PM EST70.0084.0683.1087.300.00-11677.98%
AMAT220617C000750002021-12-07 9:30AM EST75.0076.5078.3082.50+10.50+15.91%84373.83%
AMAT220617C000800002021-12-06 1:07PM EST80.0068.0073.5077.550.00-2011368.65%
AMAT220617C000850002021-09-14 1:28PM EST85.0057.1846.9550.100.00-330.00%
AMAT220617C000900002021-11-17 11:35AM EST90.0069.1064.8067.850.00-112260.41%
AMAT220617C000950002021-10-22 9:36AM EST95.0046.4055.5559.000.00-13100.00%
AMAT220617C001000002021-11-23 10:51AM EST100.0049.4255.1058.850.00-318556.30%
AMAT220617C001050002021-11-05 10:13AM EST105.0050.2644.0546.350.00-1260.00%
AMAT220617C001100002021-12-03 11:05AM EST110.0040.2547.2548.950.00-165847.45%
AMAT220617C001150002021-11-26 11:22AM EST115.0033.8643.0044.600.00-118345.63%
AMAT220617C001200002021-12-01 1:45PM EST120.0040.6239.0540.550.00-377244.57%
AMAT220617C001250002021-12-07 9:55AM EST125.0035.5035.1536.70+6.91+24.17%42,36343.71%
AMAT220617C001300002021-12-03 10:58AM EST130.0026.3031.4033.300.00-51,09843.67%
AMAT220617C001350002021-11-30 10:22AM EST135.0026.4428.2029.900.00-11,49043.04%
AMAT220617C001400002021-12-06 11:44AM EST140.0019.9025.1026.300.00-121,35541.43%
AMAT220617C001450002021-12-03 10:26AM EST145.0016.5022.0023.400.00-133941.11%
AMAT220617C001500002021-12-07 9:37AM EST150.0018.5019.2020.55+2.55+15.99%158040.40%
AMAT220617C001550002021-12-07 10:01AM EST155.0016.9816.0017.75+3.18+23.04%142,14139.34%
AMAT220617C001600002021-12-06 3:03PM EST160.0011.4814.1015.750.00-42,42039.60%
AMAT220617C001650002021-12-07 9:55AM EST165.0012.2011.6513.60+3.11+34.21%42,51439.05%
AMAT220617C001700002021-12-06 3:56PM EST170.008.409.9012.050.00-101,45539.40%
AMAT220617C001750002021-11-30 2:53PM EST175.007.108.309.900.00-328037.95%
AMAT220617C001800002021-12-03 1:01PM EST180.005.807.258.500.00-31,02937.79%
AMAT220617C001850002021-12-03 3:08PM EST185.004.956.057.300.00-243937.71%
AMAT220617C001900002021-12-06 1:41PM EST190.004.654.906.750.00-19538.95%
AMAT220617C001950002021-11-24 9:36AM EST195.003.454.055.300.00-112037.46%
AMAT220617C002000002021-12-06 11:02AM EST200.003.783.354.40+0.93+32.63%12,05237.06%
AMAT220617C002100002021-12-03 3:55PM EST210.002.002.333.250.00-462037.32%
AMAT220617C002200002021-11-30 9:30AM EST220.002.090.582.640.00-52738.57%
AMAT220617C002300002021-12-02 9:30AM EST230.002.121.091.750.00-23437.71%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220617P000650002021-11-19 3:54PM EST65.000.700.230.850.00-118063.87%
AMAT220617P000700002021-11-24 11:32AM EST70.000.580.381.220.00-220563.31%
AMAT220617P000750002021-12-01 12:07PM EST75.002.750.481.360.00-722460.06%
AMAT220617P000800002021-11-22 11:52AM EST80.000.800.601.330.00-140155.91%
AMAT220617P000850002021-12-03 2:19PM EST85.001.490.772.230.00-386056.75%
AMAT220617P000900002021-12-01 3:43PM EST90.001.851.042.940.00-92,00356.01%
AMAT220617P000950002021-12-01 12:01PM EST95.002.371.552.950.00-11,66453.17%
AMAT220617P001000002021-12-06 12:24PM EST100.003.002.033.800.00-12,52152.54%
AMAT220617P001050002021-12-01 1:01PM EST105.002.651.733.150.00-12,69549.21%
AMAT220617P001100002021-12-06 12:09PM EST110.004.933.203.750.00-302,64747.52%
AMAT220617P001150002021-11-30 1:19PM EST115.005.203.854.600.00-183,27946.47%
AMAT220617P001200002021-12-03 11:26AM EST120.007.504.805.650.00-32,15845.68%
AMAT220617P001250002021-12-01 3:34PM EST125.007.005.706.600.00-92,19644.08%
AMAT220617P001300002021-12-03 2:03PM EST130.0011.257.358.100.00-321,86743.72%
AMAT220617P001350002021-12-06 12:58PM EST135.009.518.859.55-1.99-17.30%13,00942.69%
AMAT220617P001400002021-12-03 2:39PM EST140.0015.6010.3011.350.00-21,48342.10%
AMAT220617P001450002021-12-06 3:03PM EST145.0015.6012.3513.450.00-21,08141.75%
AMAT220617P001500002021-12-01 11:54AM EST150.0015.1814.1015.750.00-2133041.36%
AMAT220617P001550002021-12-03 3:08PM EST155.0023.7616.2018.150.00-111440.73%
AMAT220617P001600002021-11-30 3:53PM EST160.0023.9118.9020.900.00-10255440.42%
AMAT220617P001650002021-09-29 8:55AM EST165.0037.8531.8535.050.00-16961.44%
AMAT220617P001700002021-11-19 10:31AM EST170.0028.2525.0526.900.00-66639.56%
AMAT220617P001750002021-12-01 10:41AM EST175.0030.5528.2530.450.00-13939.73%
AMAT220617P001800002021-09-08 1:01PM EST180.0050.7554.6056.400.00-143187.92%
AMAT220617P001850002021-11-10 6:55AM EST185.0054.4040.0051.650.00-134158.33%
AMAT220617P001900002021-09-01 2:23PM EST190.0058.1560.7564.250.00-66587.39%
AMAT220617P001950002021-09-20 2:32PM EST195.0062.9558.7561.650.00-148373.94%
AMAT220617P002000002021-11-19 9:35AM EST200.0052.0048.1550.650.00-36941.38%
AMAT220617P002100002021-11-08 10:18AM EST210.0061.0056.6559.500.00-26442.22%
AMAT220617P002200002021-11-17 2:28PM EST220.0065.2065.9068.550.00--442.85%