Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.854,55 -394,31 (-1,45%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220617C00060000 | 2022-04-21 11:35AM EDT | 60.00 | 58.35 | 44.90 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT220617C00065000 | 2021-11-10 7:55AM EDT | 65.00 | 75.85 | 86.00 | 90.30 | 0.00 | - | - | 1 | 754.49% |
| AMAT220617C00070000 | 2022-04-20 9:32AM EDT | 70.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| AMAT220617C00075000 | 2022-04-27 1:10PM EDT | 75.00 | 35.20 | 44.00 | 45.00 | 0.00 | - | 8 | 27 | 72.66% |
| AMAT220617C00080000 | 2022-05-20 10:59AM EDT | 80.00 | 38.90 | 39.15 | 40.05 | +12.20 | +45.69% | 2 | 101 | 79.49% |
| AMAT220617C00085000 | 2022-05-26 11:58AM EDT | 85.00 | 28.74 | 34.30 | 35.10 | 0.00 | - | 1 | 3 | 75.98% |
| AMAT220617C00090000 | 2022-05-27 3:54PM EDT | 90.00 | 29.55 | 29.55 | 30.05 | +3.60 | +13.87% | 28 | 92 | 69.63% |
| AMAT220617C00095000 | 2022-05-26 2:07PM EDT | 95.00 | 20.98 | 23.50 | 26.30 | 0.00 | - | 10 | 74 | 61.96% |
| AMAT220617C00097500 | 2022-05-24 9:46AM EDT | 97.50 | 12.05 | 22.20 | 22.85 | 0.00 | - | 1 | 20 | 59.77% |
| AMAT220617C00100000 | 2022-05-27 3:08PM EDT | 100.00 | 19.80 | 19.75 | 20.40 | +3.40 | +20.73% | 42 | 497 | 55.13% |
| AMAT220617C00105000 | 2022-05-27 11:49AM EDT | 105.00 | 14.58 | 15.30 | 15.80 | +2.64 | +22.11% | 3 | 933 | 51.76% |
| AMAT220617C00110000 | 2022-05-27 3:54PM EDT | 110.00 | 11.10 | 11.15 | 11.40 | +2.90 | +35.37% | 89 | 1,547 | 49.07% |
| AMAT220617C00115000 | 2022-05-27 3:54PM EDT | 115.00 | 7.40 | 7.40 | 7.65 | +2.05 | +38.32% | 144 | 1,814 | 45.48% |
| AMAT220617C00120000 | 2022-05-27 3:36PM EDT | 120.00 | 4.28 | 4.40 | 4.60 | +1.41 | +49.13% | 645 | 3,672 | 42.40% |
| AMAT220617C00125000 | 2022-05-27 3:59PM EDT | 125.00 | 2.39 | 2.37 | 2.49 | +0.97 | +68.31% | 214 | 5,563 | 40.61% |
| AMAT220617C00130000 | 2022-05-27 3:54PM EDT | 130.00 | 1.11 | 1.07 | 1.20 | +0.41 | +58.57% | 474 | 5,017 | 39.43% |
| AMAT220617C00135000 | 2022-05-27 3:27PM EDT | 135.00 | 0.51 | 0.46 | 0.56 | +0.19 | +59.38% | 71 | 3,170 | 39.50% |
| AMAT220617C00140000 | 2022-05-27 3:25PM EDT | 140.00 | 0.22 | 0.18 | 0.23 | +0.06 | +37.50% | 103 | 2,566 | 39.21% |
| AMAT220617C00145000 | 2022-05-27 3:46PM EDT | 145.00 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 45 | 1,701 | 41.02% |
| AMAT220617C00150000 | 2022-05-27 12:54PM EDT | 150.00 | 0.06 | 0.06 | 0.12 | +0.01 | +20.00% | 3 | 1,365 | 46.88% |
| AMAT220617C00155000 | 2022-05-27 12:13PM EDT | 155.00 | 0.04 | 0.04 | 0.08 | +0.01 | +33.33% | 2 | 2,195 | 49.41% |
| AMAT220617C00160000 | 2022-05-27 9:54AM EDT | 160.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 2,608 | 50.00% |
| AMAT220617C00165000 | 2022-05-26 1:39PM EDT | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 3,033 | 52.73% |
| AMAT220617C00170000 | 2022-05-27 3:17PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 27 | 2,236 | 50.78% |
| AMAT220617C00175000 | 2022-05-10 1:28PM EDT | 175.00 | 0.01 | 0.00 | 0.08 | -0.10 | -90.91% | 2 | 469 | 62.89% |
| AMAT220617C00180000 | 2022-05-17 11:45AM EDT | 180.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,016 | 67.97% |
| AMAT220617C00185000 | 2022-05-03 11:16AM EDT | 185.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 40 | 640 | 71.88% |
| AMAT220617C00190000 | 2022-05-03 11:55AM EDT | 190.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 40 | 356 | 78.13% |
| AMAT220617C00195000 | 2022-05-17 3:03PM EDT | 195.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 206 | 78.13% |
| AMAT220617C00200000 | 2022-05-24 1:17PM EDT | 200.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 2,060 | 81.64% |
| AMAT220617C00210000 | 2022-05-24 1:17PM EDT | 210.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 2,233 | 92.19% |
| AMAT220617C00220000 | 2022-04-14 12:30PM EDT | 220.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 40 | 75 | 95.70% |
| AMAT220617C00230000 | 2022-04-08 12:39PM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 40 | 54 | 107.42% |
| AMAT220617C00240000 | 2022-04-07 11:22AM EDT | 240.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 200 | 92 | 113.28% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220617P00055000 | 2022-05-19 3:57PM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 120.31% |
| AMAT220617P00060000 | 2022-05-23 1:45PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 27 | 302 | 98.44% |
| AMAT220617P00065000 | 2022-05-27 3:49PM EDT | 65.00 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 201 | 326 | 104.69% |
| AMAT220617P00070000 | 2022-05-26 10:28AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 352 | 91.80% |
| AMAT220617P00075000 | 2022-05-27 10:52AM EDT | 75.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 63 | 730 | 84.38% |
| AMAT220617P00080000 | 2022-05-27 2:44PM EDT | 80.00 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 70 | 646 | 77.54% |
| AMAT220617P00085000 | 2022-05-27 3:54PM EDT | 85.00 | 0.15 | 0.10 | 0.17 | -0.14 | -48.28% | 120 | 1,419 | 70.12% |
| AMAT220617P00090000 | 2022-05-27 3:59PM EDT | 90.00 | 0.22 | 0.20 | 0.25 | -0.15 | -40.54% | 306 | 3,368 | 65.23% |
| AMAT220617P00095000 | 2022-05-27 3:48PM EDT | 95.00 | 0.35 | 0.32 | 0.37 | -0.29 | -45.31% | 71 | 1,809 | 59.42% |
| AMAT220617P00097500 | 2022-05-27 2:22PM EDT | 97.50 | 0.47 | 0.41 | 0.47 | -0.32 | -40.51% | 4 | 321 | 56.84% |
| AMAT220617P00100000 | 2022-05-27 3:34PM EDT | 100.00 | 0.57 | 0.54 | 0.60 | -0.47 | -45.19% | 249 | 3,734 | 54.54% |
| AMAT220617P00105000 | 2022-05-27 3:32PM EDT | 105.00 | 0.97 | 0.94 | 1.01 | -0.83 | -46.11% | 179 | 3,811 | 50.20% |
| AMAT220617P00110000 | 2022-05-27 3:59PM EDT | 110.00 | 1.74 | 1.62 | 1.76 | -1.31 | -42.95% | 132 | 4,136 | 47.19% |
| AMAT220617P00115000 | 2022-05-27 3:43PM EDT | 115.00 | 3.00 | 2.86 | 3.05 | -1.75 | -36.84% | 1,406 | 3,289 | 44.35% |
| AMAT220617P00120000 | 2022-05-27 3:35PM EDT | 120.00 | 5.10 | 4.80 | 5.05 | -2.40 | -32.00% | 63 | 3,639 | 41.79% |
| AMAT220617P00125000 | 2022-05-27 3:16PM EDT | 125.00 | 7.90 | 7.70 | 7.95 | -3.43 | -30.27% | 12 | 3,041 | 40.04% |
| AMAT220617P00130000 | 2022-05-27 3:11PM EDT | 130.00 | 11.65 | 11.40 | 11.85 | -3.47 | -22.95% | 4 | 3,053 | 41.04% |
| AMAT220617P00135000 | 2022-05-27 1:50PM EDT | 135.00 | 16.85 | 15.65 | 16.30 | -4.92 | -22.60% | 1 | 3,798 | 43.36% |
| AMAT220617P00140000 | 2022-05-27 2:25PM EDT | 140.00 | 20.70 | 20.45 | 21.05 | -5.01 | -19.49% | 12 | 2,063 | 47.07% |
| AMAT220617P00145000 | 2022-05-27 3:18PM EDT | 145.00 | 25.64 | 25.35 | 26.00 | -9.96 | -27.98% | 2 | 1,426 | 53.42% |
| AMAT220617P00150000 | 2022-05-27 2:10PM EDT | 150.00 | 31.29 | 30.30 | 30.95 | -12.21 | -28.07% | 7 | 683 | 58.98% |
| AMAT220617P00155000 | 2022-05-24 10:59AM EDT | 155.00 | 48.53 | 35.25 | 36.20 | 0.00 | - | 10 | 411 | 57.13% |
| AMAT220617P00160000 | 2022-05-26 10:04AM EDT | 160.00 | 49.02 | 40.25 | 41.35 | 0.00 | - | 1 | 403 | 66.11% |
| AMAT220617P00165000 | 2022-05-20 11:31AM EDT | 165.00 | 60.00 | 45.25 | 46.30 | 0.00 | - | 2 | 1 | 70.51% |
| AMAT220617P00170000 | 2022-04-20 2:54PM EDT | 170.00 | 52.60 | 63.30 | 65.80 | 0.00 | - | 1 | 92 | 247.10% |
| AMAT220617P00175000 | 2022-04-14 11:16AM EDT | 175.00 | 59.80 | 61.90 | 65.35 | 0.00 | - | 3 | 42 | 198.39% |
| AMAT220617P00180000 | 2022-01-21 10:44AM EDT | 180.00 | 45.90 | 47.50 | 48.80 | 0.00 | - | 6 | 52 | 0.00% |
| AMAT220617P00185000 | 2022-01-31 3:01PM EDT | 185.00 | 50.60 | 50.90 | 53.85 | 0.00 | - | 1 | 44 | 0.00% |
| AMAT220617P00190000 | 2022-04-18 1:32PM EDT | 190.00 | 74.95 | 78.20 | 80.00 | 0.00 | - | 17 | 62 | 224.81% |
| AMAT220617P00195000 | 2022-01-21 10:44AM EDT | 195.00 | 59.65 | 61.10 | 63.00 | 0.00 | - | 3 | 80 | 0.00% |
| AMAT220617P00200000 | 2021-11-19 10:35AM EDT | 200.00 | 52.00 | 55.55 | 57.85 | 0.00 | - | 3 | 69 | 0.00% |
| AMAT220617P00210000 | 2022-01-19 1:23PM EDT | 210.00 | 64.50 | 75.55 | 77.80 | 0.00 | - | 2 | 62 | 0.00% |
| AMAT220617P00220000 | 2021-11-17 3:28PM EDT | 220.00 | 65.20 | 73.15 | 77.30 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
