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
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220916C000650002022-05-16 12:05AM EDT65.0040.0054.5555.850.00--167.72%
AMAT220916C000700002022-03-28 2:15PM EDT70.0066.2640.3041.750.00--200.00%
AMAT220916C000750002022-05-20 1:51PM EDT75.0030.2545.2046.250.00-3461.30%
AMAT220916C000800002022-05-25 9:54AM EDT80.0029.1540.5041.400.00-13056.84%
AMAT220916C000850002022-01-20 3:29PM EDT85.0060.9050.3052.750.00--8143.60%
AMAT220916C000900002022-05-26 11:23AM EDT90.0026.7031.9532.750.00-13554.22%
AMAT220916C000950002022-05-13 3:43PM EDT95.0023.1527.8028.450.00-136751.71%
AMAT220916C000975002022-05-19 12:54PM EDT97.5016.3825.7526.300.00-1250.19%
AMAT220916C001000002022-05-25 3:12PM EDT100.0021.0023.9524.350.00-122650.67%
AMAT220916C001050002022-05-27 3:50PM EDT105.0020.2820.1520.70+3.28+19.29%575349.02%
AMAT220916C001100002022-05-27 2:22PM EDT110.0016.9016.9017.30+2.40+16.55%61,02947.35%
AMAT220916C001150002022-05-27 3:51PM EDT115.0013.9513.9014.25+2.20+18.72%651,69945.96%
AMAT220916C001200002022-05-27 3:50PM EDT120.0011.2511.2011.65+1.70+17.80%3421,37645.11%
AMAT220916C001250002022-05-27 3:53PM EDT125.008.908.909.25+1.55+21.09%38330043.81%
AMAT220916C001300002022-05-27 3:48PM EDT130.006.856.907.30+1.00+17.09%4758543.01%
AMAT220916C001350002022-05-27 3:47PM EDT135.005.355.255.50+0.95+21.59%241,61341.58%
AMAT220916C001400002022-05-27 3:05PM EDT140.004.003.954.20+0.85+26.98%2091,67541.01%
AMAT220916C001450002022-05-27 3:42PM EDT145.003.002.913.15+0.52+20.97%2580140.44%
AMAT220916C001500002022-05-27 3:58PM EDT150.002.192.132.25+0.47+27.33%1366339.48%
AMAT220916C001550002022-05-27 1:41PM EDT155.001.501.531.70+0.35+30.43%243339.50%
AMAT220916C001600002022-05-27 12:23PM EDT160.001.141.071.26+0.60+111.11%102,03039.38%
AMAT220916C001650002022-05-26 9:53AM EDT165.000.490.760.920.00-260639.22%
AMAT220916C001700002022-05-26 9:53AM EDT170.000.310.540.700.00-232339.48%
AMAT220916C001750002022-05-27 3:07PM EDT175.000.460.330.57+0.19+70.37%636340.23%
AMAT220916C001800002022-05-26 9:51AM EDT180.000.210.210.400.00-215339.87%
AMAT220916C001850002022-05-27 3:45PM EDT185.000.230.110.35+0.05+27.78%517441.04%
AMAT220916C001900002022-05-26 9:51AM EDT190.000.100.040.280.00-25841.50%
AMAT220916C001950002022-05-26 9:51AM EDT195.000.060.000.230.00-23842.14%
AMAT220916C002000002022-05-19 1:13PM EDT200.000.050.000.210.00-24343.36%
AMAT220916C002100002022-05-19 1:14PM EDT210.000.080.000.180.00-2545.70%
AMAT220916C002200002022-05-04 3:55PM EDT220.000.030.000.180.00-10012848.83%
AMAT220916C002300002022-05-04 11:17AM EDT230.000.030.000.170.00-10032051.37%
AMAT220916C002400002022-05-03 2:28PM EDT240.000.050.000.160.00-9026753.71%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220916P000600002022-05-26 12:00PM EDT60.000.540.240.480.00-92666.26%
AMAT220916P000650002022-05-25 11:35AM EDT65.001.110.380.630.00-68863.14%
AMAT220916P000700002022-05-26 1:22PM EDT70.000.910.680.840.00-1582761.33%
AMAT220916P000750002022-05-20 1:31PM EDT75.002.120.931.060.00-218258.06%
AMAT220916P000800002022-05-27 3:02PM EDT80.001.351.291.37-0.42-23.73%1118455.35%
AMAT220916P000850002022-05-27 3:02PM EDT85.001.861.781.96-0.98-34.51%3938653.72%
AMAT220916P000900002022-05-27 2:36PM EDT90.002.502.422.62-0.75-23.08%434451.78%
AMAT220916P000950002022-05-27 2:15PM EDT95.003.453.153.40-0.83-19.39%128950.26%
AMAT220916P000975002022-05-26 3:55PM EDT97.504.903.603.900.00-1333749.40%
AMAT220916P001000002022-05-27 3:35PM EDT100.004.354.304.45-1.30-23.01%52,47648.52%
AMAT220916P001050002022-05-27 3:07PM EDT105.005.755.505.85-1.35-19.01%152,61647.34%
AMAT220916P001100002022-05-27 3:23PM EDT110.007.337.107.45-1.78-19.54%811,00845.81%
AMAT220916P001150002022-05-27 3:32PM EDT115.009.309.059.50-2.05-18.06%141,05444.91%
AMAT220916P001200002022-05-27 3:55PM EDT120.0011.7511.4011.75-2.05-14.86%1311,77443.53%
AMAT220916P001250002022-05-27 1:26PM EDT125.0014.7013.9014.40-1.93-11.61%2974142.42%
AMAT220916P001300002022-05-27 3:28PM EDT130.0016.9916.8517.45-7.86-31.63%659241.58%
AMAT220916P001350002022-05-27 3:34PM EDT135.0020.5720.3520.85-8.08-28.20%653740.89%
AMAT220916P001400002022-05-26 12:37PM EDT140.0028.0923.9524.550.00-133440.26%
AMAT220916P001450002022-05-27 10:53AM EDT145.0029.0227.9028.50-8.73-23.13%155139.60%
AMAT220916P001500002022-05-04 2:34PM EDT150.0038.7932.1032.750.00-24139.39%
AMAT220916P001550002022-05-10 10:13AM EDT155.0046.6936.3037.150.00-29139.05%
AMAT220916P001600002022-05-19 12:03PM EDT160.0048.6040.6541.650.00-52838.36%
AMAT220916P001650002022-05-10 3:46PM EDT165.0058.0945.5546.500.00-21339.84%
AMAT220916P001750002022-03-24 10:13AM EDT175.0045.0061.4563.200.00-11580.02%
AMAT220916P001800002022-05-27 9:36AM EDT180.0062.9060.0561.25+17.87+39.68%1344.68%
AMAT220916P001850002022-05-27 9:36AM EDT185.0067.7565.0066.25+1.65+2.50%1046.95%
AMAT220916P001900002022-02-23 10:35AM EDT190.0058.2054.8556.100.00-102720.00%
AMAT220916P002200002022-02-14 1:06AM EDT220.0082.830.000.000.00--00.00%