Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,05+5,39 (+5,41%)
Börsenschluss: 04:00PM EDT
105,05 0,00 (0,00%)
Nachbörse: 04:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221021C000500002022-08-01 9:30AM EDT50.0055.1753.7054.200.00--50.00%
AMAT221021C000600002022-07-15 3:35PM EDT60.0034.7943.9544.450.00--20.00%
AMAT221021C000750002022-07-25 2:46PM EDT75.0027.2529.6529.900.00--80.00%
AMAT221021C000800002022-08-09 11:20AM EDT80.0022.6525.1525.400.00-111037.79%
AMAT221021C000825002022-08-04 2:07PM EDT82.5029.0723.0023.300.00--3741.04%
AMAT221021C000850002022-07-18 10:04AM EDT85.0015.0020.8521.100.00--1240.85%
AMAT221021C000875002022-07-27 12:35PM EDT87.5017.7518.7019.100.00--48341.76%
AMAT221021C000900002022-08-09 12:21PM EDT90.0015.9516.9017.10+2.65+19.92%1185541.57%
AMAT221021C000925002022-08-08 1:42PM EDT92.5017.6715.0015.200.00-132141.33%
AMAT221021C000950002022-08-09 3:59PM EDT95.0012.3613.2013.45+1.76+16.60%1227241.32%
AMAT221021C000975002022-08-09 3:58PM EDT97.5012.1011.5011.75+2.80+30.11%126640.85%
AMAT221021C001000002022-08-10 11:26AM EDT100.0010.509.9510.25+2.52+31.58%352,70040.81%
AMAT221021C001050002022-08-10 12:45PM EDT105.007.507.257.45+1.85+32.74%811,08339.67%
AMAT221021C001100002022-08-10 12:38PM EDT110.005.255.105.20+1.57+42.66%1681,20738.70%
AMAT221021C001150002022-08-09 3:50PM EDT115.003.553.403.50+1.09+44.31%401,77537.98%
AMAT221021C001200002022-08-10 12:18PM EDT120.002.332.192.24+0.78+50.32%712,29637.18%
AMAT221021C001250002022-08-09 3:03PM EDT125.001.151.361.41+0.31+36.90%380936.83%
AMAT221021C001300002022-08-10 12:07PM EDT130.000.870.820.88+0.34+64.15%91,11536.77%
AMAT221021C001350002022-08-09 3:55PM EDT135.000.380.490.540.00-2149536.77%
AMAT221021C001400002022-08-09 11:59AM EDT140.000.190.310.350.00-254737.31%
AMAT221021C001450002022-08-09 3:37PM EDT145.000.140.200.230.00-743737.89%
AMAT221021C001500002022-08-09 3:29PM EDT150.000.100.120.160.00-5074938.77%
AMAT221021C001550002022-08-10 9:30AM EDT155.000.070.080.12-0.04-36.36%455440.04%
AMAT221021C001600002022-08-08 2:47PM EDT160.000.070.050.090.00--43741.11%
AMAT221021C001650002022-08-09 9:30AM EDT165.000.050.030.060.00-11,94841.50%
AMAT221021C001700002022-08-03 10:11AM EDT170.000.060.020.060.00-329843.75%
AMAT221021C001800002022-08-08 11:49AM EDT180.000.020.000.040.00--26446.09%
AMAT221021C001850002022-08-03 10:29AM EDT185.000.030.000.070.00--1251.17%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221021P000450002022-07-18 1:19PM EDT45.000.110.020.050.00--173.44%
AMAT221021P000475002022-07-14 10:07AM EDT47.500.360.040.050.00--5071.09%
AMAT221021P000500002022-08-04 9:50AM EDT50.000.060.050.060.00--6368.36%
AMAT221021P000550002022-07-22 2:03PM EDT55.000.240.100.110.00--13565.43%
AMAT221021P000600002022-08-09 1:13PM EDT60.000.290.180.190.00-740562.50%
AMAT221021P000650002022-08-09 2:26PM EDT65.000.320.280.32-0.18-36.00%170259.18%
AMAT221021P000700002022-08-10 11:42AM EDT70.000.450.470.52-0.27-37.50%1049856.54%
AMAT221021P000750002022-08-09 2:16PM EDT75.000.830.770.82-0.45-35.16%11,54254.08%
AMAT221021P000800002022-08-10 12:33PM EDT80.001.231.211.28-0.55-30.90%496751.78%
AMAT221021P000825002022-08-09 2:26PM EDT82.501.621.551.59-0.88-35.20%120551.00%
AMAT221021P000850002022-08-10 10:18AM EDT85.001.751.891.94-1.25-41.67%4467950.02%
AMAT221021P000875002022-08-09 3:29PM EDT87.502.632.322.37-0.64-19.57%1284649.02%
AMAT221021P000900002022-08-10 12:32PM EDT90.002.792.832.89-1.18-29.72%75477748.15%
AMAT221021P000925002022-08-09 12:48PM EDT92.503.653.453.55-1.35-27.00%2517647.66%
AMAT221021P000950002022-08-09 3:13PM EDT95.004.454.154.25-1.45-24.58%677046.80%
AMAT221021P000975002022-08-10 12:55PM EDT97.505.005.005.10-1.60-24.24%14144746.25%
AMAT221021P001000002022-08-10 12:33PM EDT100.005.875.906.00-1.78-23.27%901,85645.36%
AMAT221021P001050002022-08-10 12:55PM EDT105.008.208.208.30-3.05-27.11%551,65144.51%
AMAT221021P001100002022-08-09 12:29PM EDT110.0014.5510.8511.050.00-31,60643.57%
AMAT221021P001150002022-08-09 10:01AM EDT115.0016.1514.1514.450.00-168243.77%
AMAT221021P001200002022-08-09 12:44PM EDT120.0022.4518.0518.350.00-1727944.79%
AMAT221021P001250002022-08-09 1:34PM EDT125.0027.3022.1522.350.00-6113244.54%
AMAT221021P001300002022-08-08 9:30AM EDT130.0022.4726.6026.850.00--6646.31%
AMAT221021P001350002022-08-08 10:41AM EDT135.0026.8031.4031.750.00-14250.53%
AMAT221021P001400002022-08-01 9:36AM EDT140.0036.1036.2536.600.00--2052.12%
AMAT221021P001450002022-08-08 11:12AM EDT145.0037.8541.2041.500.00--255.62%
AMAT221021P001500002022-07-29 12:53PM EDT150.0044.6045.9046.550.00--158.23%