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
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.009,59 -66,59 (-0,25%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220916C00065000 | 2022-05-16 12:05AM EDT | 65.00 | 40.00 | 54.55 | 55.85 | 0.00 | - | - | 1 | 67.72% |
| AMAT220916C00070000 | 2022-03-28 2:15PM EDT | 70.00 | 66.26 | 40.30 | 41.75 | 0.00 | - | - | 20 | 0.00% |
| AMAT220916C00075000 | 2022-05-20 1:51PM EDT | 75.00 | 30.25 | 45.20 | 46.25 | 0.00 | - | 3 | 4 | 61.30% |
| AMAT220916C00080000 | 2022-05-25 9:54AM EDT | 80.00 | 29.15 | 40.50 | 41.40 | 0.00 | - | 1 | 30 | 56.84% |
| AMAT220916C00085000 | 2022-01-20 3:29PM EDT | 85.00 | 60.90 | 50.30 | 52.75 | 0.00 | - | - | 8 | 143.60% |
| AMAT220916C00090000 | 2022-05-26 11:23AM EDT | 90.00 | 26.70 | 31.95 | 32.75 | 0.00 | - | 1 | 35 | 54.22% |
| AMAT220916C00095000 | 2022-05-13 3:43PM EDT | 95.00 | 23.15 | 27.80 | 28.45 | 0.00 | - | 13 | 67 | 51.71% |
| AMAT220916C00097500 | 2022-05-19 12:54PM EDT | 97.50 | 16.38 | 25.75 | 26.30 | 0.00 | - | 1 | 2 | 50.19% |
| AMAT220916C00100000 | 2022-05-25 3:12PM EDT | 100.00 | 21.00 | 23.95 | 24.35 | 0.00 | - | 1 | 226 | 50.67% |
| AMAT220916C00105000 | 2022-05-27 3:50PM EDT | 105.00 | 20.28 | 20.15 | 20.70 | +3.28 | +19.29% | 5 | 753 | 49.02% |
| AMAT220916C00110000 | 2022-05-27 2:22PM EDT | 110.00 | 16.90 | 16.90 | 17.30 | +2.40 | +16.55% | 6 | 1,029 | 47.35% |
| AMAT220916C00115000 | 2022-05-27 3:51PM EDT | 115.00 | 13.95 | 13.90 | 14.25 | +2.20 | +18.72% | 65 | 1,699 | 45.96% |
| AMAT220916C00120000 | 2022-05-27 3:50PM EDT | 120.00 | 11.25 | 11.20 | 11.65 | +1.70 | +17.80% | 342 | 1,376 | 45.11% |
| AMAT220916C00125000 | 2022-05-27 3:53PM EDT | 125.00 | 8.90 | 8.90 | 9.25 | +1.55 | +21.09% | 383 | 300 | 43.81% |
| AMAT220916C00130000 | 2022-05-27 3:48PM EDT | 130.00 | 6.85 | 6.90 | 7.30 | +1.00 | +17.09% | 47 | 585 | 43.01% |
| AMAT220916C00135000 | 2022-05-27 3:47PM EDT | 135.00 | 5.35 | 5.25 | 5.50 | +0.95 | +21.59% | 24 | 1,613 | 41.58% |
| AMAT220916C00140000 | 2022-05-27 3:05PM EDT | 140.00 | 4.00 | 3.95 | 4.20 | +0.85 | +26.98% | 209 | 1,675 | 41.01% |
| AMAT220916C00145000 | 2022-05-27 3:42PM EDT | 145.00 | 3.00 | 2.91 | 3.15 | +0.52 | +20.97% | 25 | 801 | 40.44% |
| AMAT220916C00150000 | 2022-05-27 3:58PM EDT | 150.00 | 2.19 | 2.13 | 2.25 | +0.47 | +27.33% | 13 | 663 | 39.48% |
| AMAT220916C00155000 | 2022-05-27 1:41PM EDT | 155.00 | 1.50 | 1.53 | 1.70 | +0.35 | +30.43% | 2 | 433 | 39.50% |
| AMAT220916C00160000 | 2022-05-27 12:23PM EDT | 160.00 | 1.14 | 1.07 | 1.26 | +0.60 | +111.11% | 10 | 2,030 | 39.38% |
| AMAT220916C00165000 | 2022-05-26 9:53AM EDT | 165.00 | 0.49 | 0.76 | 0.92 | 0.00 | - | 2 | 606 | 39.22% |
| AMAT220916C00170000 | 2022-05-26 9:53AM EDT | 170.00 | 0.31 | 0.54 | 0.70 | 0.00 | - | 2 | 323 | 39.48% |
| AMAT220916C00175000 | 2022-05-27 3:07PM EDT | 175.00 | 0.46 | 0.33 | 0.57 | +0.19 | +70.37% | 6 | 363 | 40.23% |
| AMAT220916C00180000 | 2022-05-26 9:51AM EDT | 180.00 | 0.21 | 0.21 | 0.40 | 0.00 | - | 2 | 153 | 39.87% |
| AMAT220916C00185000 | 2022-05-27 3:45PM EDT | 185.00 | 0.23 | 0.11 | 0.35 | +0.05 | +27.78% | 5 | 174 | 41.04% |
| AMAT220916C00190000 | 2022-05-26 9:51AM EDT | 190.00 | 0.10 | 0.04 | 0.28 | 0.00 | - | 2 | 58 | 41.50% |
| AMAT220916C00195000 | 2022-05-26 9:51AM EDT | 195.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 38 | 42.14% |
| AMAT220916C00200000 | 2022-05-19 1:13PM EDT | 200.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 43 | 43.36% |
| AMAT220916C00210000 | 2022-05-19 1:14PM EDT | 210.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 5 | 45.70% |
| AMAT220916C00220000 | 2022-05-04 3:55PM EDT | 220.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 100 | 128 | 48.83% |
| AMAT220916C00230000 | 2022-05-04 11:17AM EDT | 230.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 320 | 51.37% |
| AMAT220916C00240000 | 2022-05-03 2:28PM EDT | 240.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 90 | 267 | 53.71% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220916P00060000 | 2022-05-26 12:00PM EDT | 60.00 | 0.54 | 0.24 | 0.48 | 0.00 | - | 9 | 26 | 66.26% |
| AMAT220916P00065000 | 2022-05-25 11:35AM EDT | 65.00 | 1.11 | 0.38 | 0.63 | 0.00 | - | 6 | 88 | 63.14% |
| AMAT220916P00070000 | 2022-05-26 1:22PM EDT | 70.00 | 0.91 | 0.68 | 0.84 | 0.00 | - | 15 | 827 | 61.33% |
| AMAT220916P00075000 | 2022-05-20 1:31PM EDT | 75.00 | 2.12 | 0.93 | 1.06 | 0.00 | - | 2 | 182 | 58.06% |
| AMAT220916P00080000 | 2022-05-27 3:02PM EDT | 80.00 | 1.35 | 1.29 | 1.37 | -0.42 | -23.73% | 11 | 184 | 55.35% |
| AMAT220916P00085000 | 2022-05-27 3:02PM EDT | 85.00 | 1.86 | 1.78 | 1.96 | -0.98 | -34.51% | 39 | 386 | 53.72% |
| AMAT220916P00090000 | 2022-05-27 2:36PM EDT | 90.00 | 2.50 | 2.42 | 2.62 | -0.75 | -23.08% | 4 | 344 | 51.78% |
| AMAT220916P00095000 | 2022-05-27 2:15PM EDT | 95.00 | 3.45 | 3.15 | 3.40 | -0.83 | -19.39% | 1 | 289 | 50.26% |
| AMAT220916P00097500 | 2022-05-26 3:55PM EDT | 97.50 | 4.90 | 3.60 | 3.90 | 0.00 | - | 13 | 337 | 49.40% |
| AMAT220916P00100000 | 2022-05-27 3:35PM EDT | 100.00 | 4.35 | 4.30 | 4.45 | -1.30 | -23.01% | 5 | 2,476 | 48.52% |
| AMAT220916P00105000 | 2022-05-27 3:07PM EDT | 105.00 | 5.75 | 5.50 | 5.85 | -1.35 | -19.01% | 15 | 2,616 | 47.34% |
| AMAT220916P00110000 | 2022-05-27 3:23PM EDT | 110.00 | 7.33 | 7.10 | 7.45 | -1.78 | -19.54% | 81 | 1,008 | 45.81% |
| AMAT220916P00115000 | 2022-05-27 3:32PM EDT | 115.00 | 9.30 | 9.05 | 9.50 | -2.05 | -18.06% | 14 | 1,054 | 44.91% |
| AMAT220916P00120000 | 2022-05-27 3:55PM EDT | 120.00 | 11.75 | 11.40 | 11.75 | -2.05 | -14.86% | 131 | 1,774 | 43.53% |
| AMAT220916P00125000 | 2022-05-27 1:26PM EDT | 125.00 | 14.70 | 13.90 | 14.40 | -1.93 | -11.61% | 29 | 741 | 42.42% |
| AMAT220916P00130000 | 2022-05-27 3:28PM EDT | 130.00 | 16.99 | 16.85 | 17.45 | -7.86 | -31.63% | 6 | 592 | 41.58% |
| AMAT220916P00135000 | 2022-05-27 3:34PM EDT | 135.00 | 20.57 | 20.35 | 20.85 | -8.08 | -28.20% | 6 | 537 | 40.89% |
| AMAT220916P00140000 | 2022-05-26 12:37PM EDT | 140.00 | 28.09 | 23.95 | 24.55 | 0.00 | - | 1 | 334 | 40.26% |
| AMAT220916P00145000 | 2022-05-27 10:53AM EDT | 145.00 | 29.02 | 27.90 | 28.50 | -8.73 | -23.13% | 1 | 551 | 39.60% |
| AMAT220916P00150000 | 2022-05-04 2:34PM EDT | 150.00 | 38.79 | 32.10 | 32.75 | 0.00 | - | 2 | 41 | 39.39% |
| AMAT220916P00155000 | 2022-05-10 10:13AM EDT | 155.00 | 46.69 | 36.30 | 37.15 | 0.00 | - | 2 | 91 | 39.05% |
| AMAT220916P00160000 | 2022-05-19 12:03PM EDT | 160.00 | 48.60 | 40.65 | 41.65 | 0.00 | - | 5 | 28 | 38.36% |
| AMAT220916P00165000 | 2022-05-10 3:46PM EDT | 165.00 | 58.09 | 45.55 | 46.50 | 0.00 | - | 2 | 13 | 39.84% |
| AMAT220916P00175000 | 2022-03-24 10:13AM EDT | 175.00 | 45.00 | 61.45 | 63.20 | 0.00 | - | 1 | 15 | 80.02% |
| AMAT220916P00180000 | 2022-05-27 9:36AM EDT | 180.00 | 62.90 | 60.05 | 61.25 | +17.87 | +39.68% | 1 | 3 | 44.68% |
| AMAT220916P00185000 | 2022-05-27 9:36AM EDT | 185.00 | 67.75 | 65.00 | 66.25 | +1.65 | +2.50% | 1 | 0 | 46.95% |
| AMAT220916P00190000 | 2022-02-23 10:35AM EDT | 190.00 | 58.20 | 54.85 | 56.10 | 0.00 | - | 102 | 72 | 0.00% |
| AMAT220916P00220000 | 2022-02-14 1:06AM EDT | 220.00 | 82.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
