Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,48+4,41 (+3,83%)
Börsenschluss: 04:00PM EDT
119,54 +0,06 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220617C000600002022-04-21 11:35AM EDT60.0058.3544.9047.000.00--10.00%
AMAT220617C000650002021-11-10 7:55AM EDT65.0075.8586.0090.300.00--1754.49%
AMAT220617C000700002022-04-20 9:32AM EDT70.0050.500.000.000.00-2440.00%
AMAT220617C000750002022-04-27 1:10PM EDT75.0035.2044.0045.000.00-82772.66%
AMAT220617C000800002022-05-20 10:59AM EDT80.0038.9039.1540.05+12.20+45.69%210179.49%
AMAT220617C000850002022-05-26 11:58AM EDT85.0028.7434.3035.100.00-1375.98%
AMAT220617C000900002022-05-27 3:54PM EDT90.0029.5529.5530.05+3.60+13.87%289269.63%
AMAT220617C000950002022-05-26 2:07PM EDT95.0020.9823.5026.300.00-107461.96%
AMAT220617C000975002022-05-24 9:46AM EDT97.5012.0522.2022.850.00-12059.77%
AMAT220617C001000002022-05-27 3:08PM EDT100.0019.8019.7520.40+3.40+20.73%4249755.13%
AMAT220617C001050002022-05-27 11:49AM EDT105.0014.5815.3015.80+2.64+22.11%393351.76%
AMAT220617C001100002022-05-27 3:54PM EDT110.0011.1011.1511.40+2.90+35.37%891,54749.07%
AMAT220617C001150002022-05-27 3:54PM EDT115.007.407.407.65+2.05+38.32%1441,81445.48%
AMAT220617C001200002022-05-27 3:36PM EDT120.004.284.404.60+1.41+49.13%6453,67242.40%
AMAT220617C001250002022-05-27 3:59PM EDT125.002.392.372.49+0.97+68.31%2145,56340.61%
AMAT220617C001300002022-05-27 3:54PM EDT130.001.111.071.20+0.41+58.57%4745,01739.43%
AMAT220617C001350002022-05-27 3:27PM EDT135.000.510.460.56+0.19+59.38%713,17039.50%
AMAT220617C001400002022-05-27 3:25PM EDT140.000.220.180.23+0.06+37.50%1032,56639.21%
AMAT220617C001450002022-05-27 3:46PM EDT145.000.110.070.12+0.03+37.50%451,70141.02%
AMAT220617C001500002022-05-27 12:54PM EDT150.000.060.060.12+0.01+20.00%31,36546.88%
AMAT220617C001550002022-05-27 12:13PM EDT155.000.040.040.08+0.01+33.33%22,19549.41%
AMAT220617C001600002022-05-27 9:54AM EDT160.000.050.020.04+0.01+25.00%12,60850.00%
AMAT220617C001650002022-05-26 1:39PM EDT165.000.040.000.030.00-43,03352.73%
AMAT220617C001700002022-05-27 3:17PM EDT170.000.020.000.02-0.01-33.33%272,23650.78%
AMAT220617C001750002022-05-10 1:28PM EDT175.000.010.000.08-0.10-90.91%246962.89%
AMAT220617C001800002022-05-17 11:45AM EDT180.000.040.010.080.00-11,01667.97%
AMAT220617C001850002022-05-03 11:16AM EDT185.000.050.000.090.00-4064071.88%
AMAT220617C001900002022-05-03 11:55AM EDT190.000.060.000.120.00-4035678.13%
AMAT220617C001950002022-05-17 3:03PM EDT195.000.040.000.080.00-120678.13%
AMAT220617C002000002022-05-24 1:17PM EDT200.000.040.010.070.00-52,06081.64%
AMAT220617C002100002022-05-24 1:17PM EDT210.000.020.000.120.00-52,23392.19%
AMAT220617C002200002022-04-14 12:30PM EDT220.000.030.000.090.00-407595.70%
AMAT220617C002300002022-04-08 12:39PM EDT230.000.030.000.150.00-4054107.42%
AMAT220617C002400002022-04-07 11:22AM EDT240.000.030.000.150.00-20092113.28%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220617P000550002022-05-19 3:57PM EDT55.000.060.000.050.00--2120.31%
AMAT220617P000600002022-05-23 1:45PM EDT60.000.030.000.020.00-2730298.44%
AMAT220617P000650002022-05-27 3:49PM EDT65.000.030.020.09-0.01-25.00%201326104.69%
AMAT220617P000700002022-05-26 10:28AM EDT70.000.070.000.100.00-235291.80%
AMAT220617P000750002022-05-27 10:52AM EDT75.000.080.040.10-0.02-20.00%6373084.38%
AMAT220617P000800002022-05-27 2:44PM EDT80.000.100.080.12-0.06-37.50%7064677.54%
AMAT220617P000850002022-05-27 3:54PM EDT85.000.150.100.17-0.14-48.28%1201,41970.12%
AMAT220617P000900002022-05-27 3:59PM EDT90.000.220.200.25-0.15-40.54%3063,36865.23%
AMAT220617P000950002022-05-27 3:48PM EDT95.000.350.320.37-0.29-45.31%711,80959.42%
AMAT220617P000975002022-05-27 2:22PM EDT97.500.470.410.47-0.32-40.51%432156.84%
AMAT220617P001000002022-05-27 3:34PM EDT100.000.570.540.60-0.47-45.19%2493,73454.54%
AMAT220617P001050002022-05-27 3:32PM EDT105.000.970.941.01-0.83-46.11%1793,81150.20%
AMAT220617P001100002022-05-27 3:59PM EDT110.001.741.621.76-1.31-42.95%1324,13647.19%
AMAT220617P001150002022-05-27 3:43PM EDT115.003.002.863.05-1.75-36.84%1,4063,28944.35%
AMAT220617P001200002022-05-27 3:35PM EDT120.005.104.805.05-2.40-32.00%633,63941.79%
AMAT220617P001250002022-05-27 3:16PM EDT125.007.907.707.95-3.43-30.27%123,04140.04%
AMAT220617P001300002022-05-27 3:11PM EDT130.0011.6511.4011.85-3.47-22.95%43,05341.04%
AMAT220617P001350002022-05-27 1:50PM EDT135.0016.8515.6516.30-4.92-22.60%13,79843.36%
AMAT220617P001400002022-05-27 2:25PM EDT140.0020.7020.4521.05-5.01-19.49%122,06347.07%
AMAT220617P001450002022-05-27 3:18PM EDT145.0025.6425.3526.00-9.96-27.98%21,42653.42%
AMAT220617P001500002022-05-27 2:10PM EDT150.0031.2930.3030.95-12.21-28.07%768358.98%
AMAT220617P001550002022-05-24 10:59AM EDT155.0048.5335.2536.200.00-1041157.13%
AMAT220617P001600002022-05-26 10:04AM EDT160.0049.0240.2541.350.00-140366.11%
AMAT220617P001650002022-05-20 11:31AM EDT165.0060.0045.2546.300.00-2170.51%
AMAT220617P001700002022-04-20 2:54PM EDT170.0052.6063.3065.800.00-192247.10%
AMAT220617P001750002022-04-14 11:16AM EDT175.0059.8061.9065.350.00-342198.39%
AMAT220617P001800002022-01-21 10:44AM EDT180.0045.9047.5048.800.00-6520.00%
AMAT220617P001850002022-01-31 3:01PM EDT185.0050.6050.9053.850.00-1440.00%
AMAT220617P001900002022-04-18 1:32PM EDT190.0074.9578.2080.000.00-1762224.81%
AMAT220617P001950002022-01-21 10:44AM EDT195.0059.6561.1063.000.00-3800.00%
AMAT220617P002000002021-11-19 10:35AM EDT200.0052.0055.5557.850.00-3690.00%
AMAT220617P002100002022-01-19 1:23PM EDT210.0064.5075.5577.800.00-2620.00%
AMAT220617P002200002021-11-17 3:28PM EDT220.0065.2073.1577.300.00--40.00%