Deutsche Märkte schließen in 57 Minuten
DAX
15.770,82 +390,03 (+2,54%) Euro Stoxx 50
4.258,72 +121,61 (+2,94%) Dow Jones 30
35.742,03 +515,00 (+1,46%) Gold
1.782,30 +2,80 (+0,16%) EUR/USD
1,1255 -0,0032 (-0,28%) BTC-EUR
45.748,30 +1.971,30 (+4,50%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EST. Markt geöffnet.
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220617C00065000 | 2021-11-10 6:55AM EST | 65.00 | 75.85 | 85.35 | 87.95 | 0.00 | - | - | 1 | 0.00% |
| AMAT220617C00070000 | 2021-12-01 3:20PM EST | 70.00 | 84.06 | 83.10 | 87.30 | 0.00 | - | 1 | 16 | 77.98% |
| AMAT220617C00075000 | 2021-12-07 9:30AM EST | 75.00 | 76.50 | 78.30 | 82.50 | +10.50 | +15.91% | 8 | 43 | 73.83% |
| AMAT220617C00080000 | 2021-12-06 1:07PM EST | 80.00 | 68.00 | 73.50 | 77.55 | 0.00 | - | 20 | 113 | 68.65% |
| AMAT220617C00085000 | 2021-09-14 1:28PM EST | 85.00 | 57.18 | 46.95 | 50.10 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT220617C00090000 | 2021-11-17 11:35AM EST | 90.00 | 69.10 | 64.80 | 67.85 | 0.00 | - | 11 | 22 | 60.41% |
| AMAT220617C00095000 | 2021-10-22 9:36AM EST | 95.00 | 46.40 | 55.55 | 59.00 | 0.00 | - | 13 | 10 | 0.00% |
| AMAT220617C00100000 | 2021-11-23 10:51AM EST | 100.00 | 49.42 | 55.10 | 58.85 | 0.00 | - | 3 | 185 | 56.30% |
| AMAT220617C00105000 | 2021-11-05 10:13AM EST | 105.00 | 50.26 | 44.05 | 46.35 | 0.00 | - | 1 | 26 | 0.00% |
| AMAT220617C00110000 | 2021-12-03 11:05AM EST | 110.00 | 40.25 | 47.25 | 48.95 | 0.00 | - | 16 | 58 | 47.45% |
| AMAT220617C00115000 | 2021-11-26 11:22AM EST | 115.00 | 33.86 | 43.00 | 44.60 | 0.00 | - | 1 | 183 | 45.63% |
| AMAT220617C00120000 | 2021-12-01 1:45PM EST | 120.00 | 40.62 | 39.05 | 40.55 | 0.00 | - | 3 | 772 | 44.57% |
| AMAT220617C00125000 | 2021-12-07 9:55AM EST | 125.00 | 35.50 | 35.15 | 36.70 | +6.91 | +24.17% | 4 | 2,363 | 43.71% |
| AMAT220617C00130000 | 2021-12-03 10:58AM EST | 130.00 | 26.30 | 31.40 | 33.30 | 0.00 | - | 5 | 1,098 | 43.67% |
| AMAT220617C00135000 | 2021-11-30 10:22AM EST | 135.00 | 26.44 | 28.20 | 29.90 | 0.00 | - | 1 | 1,490 | 43.04% |
| AMAT220617C00140000 | 2021-12-06 11:44AM EST | 140.00 | 19.90 | 25.10 | 26.30 | 0.00 | - | 12 | 1,355 | 41.43% |
| AMAT220617C00145000 | 2021-12-03 10:26AM EST | 145.00 | 16.50 | 22.00 | 23.40 | 0.00 | - | 1 | 339 | 41.11% |
| AMAT220617C00150000 | 2021-12-07 9:37AM EST | 150.00 | 18.50 | 19.20 | 20.55 | +2.55 | +15.99% | 1 | 580 | 40.40% |
| AMAT220617C00155000 | 2021-12-07 10:01AM EST | 155.00 | 16.98 | 16.00 | 17.75 | +3.18 | +23.04% | 14 | 2,141 | 39.34% |
| AMAT220617C00160000 | 2021-12-06 3:03PM EST | 160.00 | 11.48 | 14.10 | 15.75 | 0.00 | - | 4 | 2,420 | 39.60% |
| AMAT220617C00165000 | 2021-12-07 9:55AM EST | 165.00 | 12.20 | 11.65 | 13.60 | +3.11 | +34.21% | 4 | 2,514 | 39.05% |
| AMAT220617C00170000 | 2021-12-06 3:56PM EST | 170.00 | 8.40 | 9.90 | 12.05 | 0.00 | - | 10 | 1,455 | 39.40% |
| AMAT220617C00175000 | 2021-11-30 2:53PM EST | 175.00 | 7.10 | 8.30 | 9.90 | 0.00 | - | 3 | 280 | 37.95% |
| AMAT220617C00180000 | 2021-12-03 1:01PM EST | 180.00 | 5.80 | 7.25 | 8.50 | 0.00 | - | 3 | 1,029 | 37.79% |
| AMAT220617C00185000 | 2021-12-03 3:08PM EST | 185.00 | 4.95 | 6.05 | 7.30 | 0.00 | - | 2 | 439 | 37.71% |
| AMAT220617C00190000 | 2021-12-06 1:41PM EST | 190.00 | 4.65 | 4.90 | 6.75 | 0.00 | - | 1 | 95 | 38.95% |
| AMAT220617C00195000 | 2021-11-24 9:36AM EST | 195.00 | 3.45 | 4.05 | 5.30 | 0.00 | - | 1 | 120 | 37.46% |
| AMAT220617C00200000 | 2021-12-06 11:02AM EST | 200.00 | 3.78 | 3.35 | 4.40 | +0.93 | +32.63% | 1 | 2,052 | 37.06% |
| AMAT220617C00210000 | 2021-12-03 3:55PM EST | 210.00 | 2.00 | 2.33 | 3.25 | 0.00 | - | 4 | 620 | 37.32% |
| AMAT220617C00220000 | 2021-11-30 9:30AM EST | 220.00 | 2.09 | 0.58 | 2.64 | 0.00 | - | 5 | 27 | 38.57% |
| AMAT220617C00230000 | 2021-12-02 9:30AM EST | 230.00 | 2.12 | 1.09 | 1.75 | 0.00 | - | 2 | 34 | 37.71% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220617P00065000 | 2021-11-19 3:54PM EST | 65.00 | 0.70 | 0.23 | 0.85 | 0.00 | - | 11 | 80 | 63.87% |
| AMAT220617P00070000 | 2021-11-24 11:32AM EST | 70.00 | 0.58 | 0.38 | 1.22 | 0.00 | - | 2 | 205 | 63.31% |
| AMAT220617P00075000 | 2021-12-01 12:07PM EST | 75.00 | 2.75 | 0.48 | 1.36 | 0.00 | - | 7 | 224 | 60.06% |
| AMAT220617P00080000 | 2021-11-22 11:52AM EST | 80.00 | 0.80 | 0.60 | 1.33 | 0.00 | - | 1 | 401 | 55.91% |
| AMAT220617P00085000 | 2021-12-03 2:19PM EST | 85.00 | 1.49 | 0.77 | 2.23 | 0.00 | - | 3 | 860 | 56.75% |
| AMAT220617P00090000 | 2021-12-01 3:43PM EST | 90.00 | 1.85 | 1.04 | 2.94 | 0.00 | - | 9 | 2,003 | 56.01% |
| AMAT220617P00095000 | 2021-12-01 12:01PM EST | 95.00 | 2.37 | 1.55 | 2.95 | 0.00 | - | 1 | 1,664 | 53.17% |
| AMAT220617P00100000 | 2021-12-06 12:24PM EST | 100.00 | 3.00 | 2.03 | 3.80 | 0.00 | - | 1 | 2,521 | 52.54% |
| AMAT220617P00105000 | 2021-12-01 1:01PM EST | 105.00 | 2.65 | 1.73 | 3.15 | 0.00 | - | 1 | 2,695 | 49.21% |
| AMAT220617P00110000 | 2021-12-06 12:09PM EST | 110.00 | 4.93 | 3.20 | 3.75 | 0.00 | - | 30 | 2,647 | 47.52% |
| AMAT220617P00115000 | 2021-11-30 1:19PM EST | 115.00 | 5.20 | 3.85 | 4.60 | 0.00 | - | 18 | 3,279 | 46.47% |
| AMAT220617P00120000 | 2021-12-03 11:26AM EST | 120.00 | 7.50 | 4.80 | 5.65 | 0.00 | - | 3 | 2,158 | 45.68% |
| AMAT220617P00125000 | 2021-12-01 3:34PM EST | 125.00 | 7.00 | 5.70 | 6.60 | 0.00 | - | 9 | 2,196 | 44.08% |
| AMAT220617P00130000 | 2021-12-03 2:03PM EST | 130.00 | 11.25 | 7.35 | 8.10 | 0.00 | - | 32 | 1,867 | 43.72% |
| AMAT220617P00135000 | 2021-12-06 12:58PM EST | 135.00 | 9.51 | 8.85 | 9.55 | -1.99 | -17.30% | 1 | 3,009 | 42.69% |
| AMAT220617P00140000 | 2021-12-03 2:39PM EST | 140.00 | 15.60 | 10.30 | 11.35 | 0.00 | - | 2 | 1,483 | 42.10% |
| AMAT220617P00145000 | 2021-12-06 3:03PM EST | 145.00 | 15.60 | 12.35 | 13.45 | 0.00 | - | 2 | 1,081 | 41.75% |
| AMAT220617P00150000 | 2021-12-01 11:54AM EST | 150.00 | 15.18 | 14.10 | 15.75 | 0.00 | - | 21 | 330 | 41.36% |
| AMAT220617P00155000 | 2021-12-03 3:08PM EST | 155.00 | 23.76 | 16.20 | 18.15 | 0.00 | - | 1 | 114 | 40.73% |
| AMAT220617P00160000 | 2021-11-30 3:53PM EST | 160.00 | 23.91 | 18.90 | 20.90 | 0.00 | - | 102 | 554 | 40.42% |
| AMAT220617P00165000 | 2021-09-29 8:55AM EST | 165.00 | 37.85 | 31.85 | 35.05 | 0.00 | - | 1 | 69 | 61.44% |
| AMAT220617P00170000 | 2021-11-19 10:31AM EST | 170.00 | 28.25 | 25.05 | 26.90 | 0.00 | - | 6 | 66 | 39.56% |
| AMAT220617P00175000 | 2021-12-01 10:41AM EST | 175.00 | 30.55 | 28.25 | 30.45 | 0.00 | - | 1 | 39 | 39.73% |
| AMAT220617P00180000 | 2021-09-08 1:01PM EST | 180.00 | 50.75 | 54.60 | 56.40 | 0.00 | - | 14 | 31 | 87.92% |
| AMAT220617P00185000 | 2021-11-10 6:55AM EST | 185.00 | 54.40 | 40.00 | 51.65 | 0.00 | - | 13 | 41 | 58.33% |
| AMAT220617P00190000 | 2021-09-01 2:23PM EST | 190.00 | 58.15 | 60.75 | 64.25 | 0.00 | - | 6 | 65 | 87.39% |
| AMAT220617P00195000 | 2021-09-20 2:32PM EST | 195.00 | 62.95 | 58.75 | 61.65 | 0.00 | - | 14 | 83 | 73.94% |
| AMAT220617P00200000 | 2021-11-19 9:35AM EST | 200.00 | 52.00 | 48.15 | 50.65 | 0.00 | - | 3 | 69 | 41.38% |
| AMAT220617P00210000 | 2021-11-08 10:18AM EST | 210.00 | 61.00 | 56.65 | 59.50 | 0.00 | - | 2 | 64 | 42.22% |
| AMAT220617P00220000 | 2021-11-17 2:28PM EST | 220.00 | 65.20 | 65.90 | 68.55 | 0.00 | - | - | 4 | 42.85% |
© 2021 Yahoo. Alle Rechte vorbehalten.
