Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
33.309,51 +535,11 (+1,63%) BTC-EUR
23.103,41 +450,24 (+1,99%) CMC Crypto 200
559,85 +28,63 (+5,39%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021C00050000 | 2022-08-01 9:30AM EDT | 50.00 | 55.17 | 53.70 | 54.20 | 0.00 | - | - | 5 | 0.00% |
| AMAT221021C00060000 | 2022-07-15 3:35PM EDT | 60.00 | 34.79 | 43.95 | 44.45 | 0.00 | - | - | 2 | 0.00% |
| AMAT221021C00075000 | 2022-07-25 2:46PM EDT | 75.00 | 27.25 | 29.65 | 29.90 | 0.00 | - | - | 8 | 0.00% |
| AMAT221021C00080000 | 2022-08-09 11:20AM EDT | 80.00 | 22.65 | 25.15 | 25.40 | 0.00 | - | 1 | 110 | 37.79% |
| AMAT221021C00082500 | 2022-08-04 2:07PM EDT | 82.50 | 29.07 | 23.00 | 23.30 | 0.00 | - | - | 37 | 41.04% |
| AMAT221021C00085000 | 2022-07-18 10:04AM EDT | 85.00 | 15.00 | 20.85 | 21.10 | 0.00 | - | - | 12 | 40.85% |
| AMAT221021C00087500 | 2022-07-27 12:35PM EDT | 87.50 | 17.75 | 18.70 | 19.10 | 0.00 | - | - | 483 | 41.76% |
| AMAT221021C00090000 | 2022-08-09 12:21PM EDT | 90.00 | 15.95 | 16.90 | 17.10 | +2.65 | +19.92% | 11 | 855 | 41.57% |
| AMAT221021C00092500 | 2022-08-08 1:42PM EDT | 92.50 | 17.67 | 15.00 | 15.20 | 0.00 | - | 1 | 321 | 41.33% |
| AMAT221021C00095000 | 2022-08-09 3:59PM EDT | 95.00 | 12.36 | 13.20 | 13.45 | +1.76 | +16.60% | 12 | 272 | 41.32% |
| AMAT221021C00097500 | 2022-08-09 3:58PM EDT | 97.50 | 12.10 | 11.50 | 11.75 | +2.80 | +30.11% | 1 | 266 | 40.85% |
| AMAT221021C00100000 | 2022-08-10 11:26AM EDT | 100.00 | 10.50 | 9.95 | 10.25 | +2.52 | +31.58% | 35 | 2,700 | 40.81% |
| AMAT221021C00105000 | 2022-08-10 12:45PM EDT | 105.00 | 7.50 | 7.25 | 7.45 | +1.85 | +32.74% | 81 | 1,083 | 39.67% |
| AMAT221021C00110000 | 2022-08-10 12:38PM EDT | 110.00 | 5.25 | 5.10 | 5.20 | +1.57 | +42.66% | 168 | 1,207 | 38.70% |
| AMAT221021C00115000 | 2022-08-09 3:50PM EDT | 115.00 | 3.55 | 3.40 | 3.50 | +1.09 | +44.31% | 40 | 1,775 | 37.98% |
| AMAT221021C00120000 | 2022-08-10 12:18PM EDT | 120.00 | 2.33 | 2.19 | 2.24 | +0.78 | +50.32% | 71 | 2,296 | 37.18% |
| AMAT221021C00125000 | 2022-08-09 3:03PM EDT | 125.00 | 1.15 | 1.36 | 1.41 | +0.31 | +36.90% | 3 | 809 | 36.83% |
| AMAT221021C00130000 | 2022-08-10 12:07PM EDT | 130.00 | 0.87 | 0.82 | 0.88 | +0.34 | +64.15% | 9 | 1,115 | 36.77% |
| AMAT221021C00135000 | 2022-08-09 3:55PM EDT | 135.00 | 0.38 | 0.49 | 0.54 | 0.00 | - | 21 | 495 | 36.77% |
| AMAT221021C00140000 | 2022-08-09 11:59AM EDT | 140.00 | 0.19 | 0.31 | 0.35 | 0.00 | - | 2 | 547 | 37.31% |
| AMAT221021C00145000 | 2022-08-09 3:37PM EDT | 145.00 | 0.14 | 0.20 | 0.23 | 0.00 | - | 7 | 437 | 37.89% |
| AMAT221021C00150000 | 2022-08-09 3:29PM EDT | 150.00 | 0.10 | 0.12 | 0.16 | 0.00 | - | 50 | 749 | 38.77% |
| AMAT221021C00155000 | 2022-08-10 9:30AM EDT | 155.00 | 0.07 | 0.08 | 0.12 | -0.04 | -36.36% | 4 | 554 | 40.04% |
| AMAT221021C00160000 | 2022-08-08 2:47PM EDT | 160.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | - | 437 | 41.11% |
| AMAT221021C00165000 | 2022-08-09 9:30AM EDT | 165.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 1,948 | 41.50% |
| AMAT221021C00170000 | 2022-08-03 10:11AM EDT | 170.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 298 | 43.75% |
| AMAT221021C00180000 | 2022-08-08 11:49AM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 264 | 46.09% |
| AMAT221021C00185000 | 2022-08-03 10:29AM EDT | 185.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 12 | 51.17% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021P00045000 | 2022-07-18 1:19PM EDT | 45.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | - | 1 | 73.44% |
| AMAT221021P00047500 | 2022-07-14 10:07AM EDT | 47.50 | 0.36 | 0.04 | 0.05 | 0.00 | - | - | 50 | 71.09% |
| AMAT221021P00050000 | 2022-08-04 9:50AM EDT | 50.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | - | 63 | 68.36% |
| AMAT221021P00055000 | 2022-07-22 2:03PM EDT | 55.00 | 0.24 | 0.10 | 0.11 | 0.00 | - | - | 135 | 65.43% |
| AMAT221021P00060000 | 2022-08-09 1:13PM EDT | 60.00 | 0.29 | 0.18 | 0.19 | 0.00 | - | 7 | 405 | 62.50% |
| AMAT221021P00065000 | 2022-08-09 2:26PM EDT | 65.00 | 0.32 | 0.28 | 0.32 | -0.18 | -36.00% | 1 | 702 | 59.18% |
| AMAT221021P00070000 | 2022-08-10 11:42AM EDT | 70.00 | 0.45 | 0.47 | 0.52 | -0.27 | -37.50% | 10 | 498 | 56.54% |
| AMAT221021P00075000 | 2022-08-09 2:16PM EDT | 75.00 | 0.83 | 0.77 | 0.82 | -0.45 | -35.16% | 1 | 1,542 | 54.08% |
| AMAT221021P00080000 | 2022-08-10 12:33PM EDT | 80.00 | 1.23 | 1.21 | 1.28 | -0.55 | -30.90% | 4 | 967 | 51.78% |
| AMAT221021P00082500 | 2022-08-09 2:26PM EDT | 82.50 | 1.62 | 1.55 | 1.59 | -0.88 | -35.20% | 1 | 205 | 51.00% |
| AMAT221021P00085000 | 2022-08-10 10:18AM EDT | 85.00 | 1.75 | 1.89 | 1.94 | -1.25 | -41.67% | 44 | 679 | 50.02% |
| AMAT221021P00087500 | 2022-08-09 3:29PM EDT | 87.50 | 2.63 | 2.32 | 2.37 | -0.64 | -19.57% | 12 | 846 | 49.02% |
| AMAT221021P00090000 | 2022-08-10 12:32PM EDT | 90.00 | 2.79 | 2.83 | 2.89 | -1.18 | -29.72% | 754 | 777 | 48.15% |
| AMAT221021P00092500 | 2022-08-09 12:48PM EDT | 92.50 | 3.65 | 3.45 | 3.55 | -1.35 | -27.00% | 25 | 176 | 47.66% |
| AMAT221021P00095000 | 2022-08-09 3:13PM EDT | 95.00 | 4.45 | 4.15 | 4.25 | -1.45 | -24.58% | 6 | 770 | 46.80% |
| AMAT221021P00097500 | 2022-08-10 12:55PM EDT | 97.50 | 5.00 | 5.00 | 5.10 | -1.60 | -24.24% | 141 | 447 | 46.25% |
| AMAT221021P00100000 | 2022-08-10 12:33PM EDT | 100.00 | 5.87 | 5.90 | 6.00 | -1.78 | -23.27% | 90 | 1,856 | 45.36% |
| AMAT221021P00105000 | 2022-08-10 12:55PM EDT | 105.00 | 8.20 | 8.20 | 8.30 | -3.05 | -27.11% | 55 | 1,651 | 44.51% |
| AMAT221021P00110000 | 2022-08-09 12:29PM EDT | 110.00 | 14.55 | 10.85 | 11.05 | 0.00 | - | 3 | 1,606 | 43.57% |
| AMAT221021P00115000 | 2022-08-09 10:01AM EDT | 115.00 | 16.15 | 14.15 | 14.45 | 0.00 | - | 1 | 682 | 43.77% |
| AMAT221021P00120000 | 2022-08-09 12:44PM EDT | 120.00 | 22.45 | 18.05 | 18.35 | 0.00 | - | 17 | 279 | 44.79% |
| AMAT221021P00125000 | 2022-08-09 1:34PM EDT | 125.00 | 27.30 | 22.15 | 22.35 | 0.00 | - | 61 | 132 | 44.54% |
| AMAT221021P00130000 | 2022-08-08 9:30AM EDT | 130.00 | 22.47 | 26.60 | 26.85 | 0.00 | - | - | 66 | 46.31% |
| AMAT221021P00135000 | 2022-08-08 10:41AM EDT | 135.00 | 26.80 | 31.40 | 31.75 | 0.00 | - | 1 | 42 | 50.53% |
| AMAT221021P00140000 | 2022-08-01 9:36AM EDT | 140.00 | 36.10 | 36.25 | 36.60 | 0.00 | - | - | 20 | 52.12% |
| AMAT221021P00145000 | 2022-08-08 11:12AM EDT | 145.00 | 37.85 | 41.20 | 41.50 | 0.00 | - | - | 2 | 55.62% |
| AMAT221021P00150000 | 2022-07-29 12:53PM EDT | 150.00 | 44.60 | 45.90 | 46.55 | 0.00 | - | - | 1 | 58.23% |
© 2022 Yahoo. Alle Rechte vorbehalten.
