Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,68+0,21 (+0,20%)
Ab 12:44PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216C000400002022-11-28 9:30AM EST40.0064.0563.3063.650.00-20200.00%
AMAT221216C000425002022-09-26 12:45PM EST42.5041.3045.7046.200.00--40.00%
AMAT221216C000450002022-09-22 11:51AM EST45.0040.7037.3538.250.00--20.00%
AMAT221216C000500002022-07-28 8:44AM EST50.0053.9648.7050.700.00-150.00%
AMAT221216C000550002022-11-17 11:14AM EST55.0048.7048.3548.700.00--1108.59%
AMAT221216C000600002022-11-25 10:03AM EST60.0047.1043.4543.700.00-1195.31%
AMAT221216C000650002022-11-17 3:38PM EST65.0039.5838.4038.750.00-737393.95%
AMAT221216C000700002022-11-22 1:34PM EST70.0036.4033.4533.750.00-2380.47%
AMAT221216C000725002022-10-26 8:59AM EST72.5017.500.000.000.00-100.00%
AMAT221216C000750002022-11-22 2:04PM EST75.0031.3428.5028.800.00-29473.24%
AMAT221216C000775002022-11-22 12:48PM EST77.5028.5125.9526.400.00-410373.93%
AMAT221216C000800002022-11-28 10:33AM EST80.0024.7323.6023.900.00-131655.86%
AMAT221216C000825002022-11-23 11:49AM EST82.5025.0321.1521.400.00-1140452.34%
AMAT221216C000850002022-11-29 9:57AM EST85.0019.0218.8019.00+0.02+0.11%376353.81%
AMAT221216C000875002022-11-28 2:46PM EST87.5016.6516.4016.600.00-61,69551.27%
AMAT221216C000900002022-11-29 12:17PM EST90.0014.2714.0514.35-0.05-0.35%2575650.24%
AMAT221216C000925002022-11-29 12:12PM EST92.5012.0011.8512.10-0.81-6.32%696451.27%
AMAT221216C000950002022-11-28 3:35PM EST95.009.459.759.950.00-71,83448.76%
AMAT221216C000960002022-11-29 9:44AM EST96.009.459.059.15-0.15-1.56%3648.17%
AMAT221216C000970002022-11-29 11:29AM EST97.008.108.308.40-1.20-12.90%2547.90%
AMAT221216C000975002022-11-28 3:56PM EST97.508.077.908.050.00-1273347.95%
AMAT221216C000980002022-11-28 10:27AM EST98.008.107.557.650.00-353647.27%
AMAT221216C000990002022-11-28 3:51PM EST99.007.006.856.950.00-41046.88%
AMAT221216C001000002022-11-29 12:21PM EST100.006.256.106.20+0.25+4.17%251,50945.51%
AMAT221216C001010002022-11-28 9:45AM EST101.005.955.505.60-0.60-9.16%31345.51%
AMAT221216C001020002022-11-29 10:57AM EST102.005.594.905.00+0.74+15.26%24345.12%
AMAT221216C001030002022-11-29 11:36AM EST103.004.244.354.45-0.04-0.93%28944.85%
AMAT221216C001040002022-11-29 11:04AM EST104.004.053.853.95+0.20+5.19%211944.70%
AMAT221216C001050002022-11-29 11:17AM EST105.003.303.353.450.00-1473,73644.14%
AMAT221216C001060002022-11-29 11:23AM EST106.002.862.942.98+0.01+0.35%4012543.48%
AMAT221216C001070002022-11-29 11:24AM EST107.002.472.532.59-0.49-16.55%676243.26%
AMAT221216C001080002022-11-29 10:47AM EST108.002.652.172.24+0.58+28.02%2214143.09%
AMAT221216C001090002022-11-29 11:21AM EST109.001.801.851.91-0.40-18.18%1020142.75%
AMAT221216C001100002022-11-29 12:19PM EST110.001.631.581.64-0.02-1.21%341,91042.70%
AMAT221216C001110002022-11-28 3:54PM EST111.001.411.331.370.00-217442.24%
AMAT221216C001120002022-11-29 12:06PM EST112.001.161.121.16+0.06+5.45%1910642.16%
AMAT221216C001130002022-11-29 9:52AM EST113.001.040.940.99+0.10+10.64%22842.31%
AMAT221216C001140002022-11-29 12:11PM EST114.000.800.790.81+0.03+3.90%145641.90%
AMAT221216C001150002022-11-29 12:23PM EST115.000.670.660.68-0.02-2.90%722,57841.94%
AMAT221216C001160002022-11-29 12:13PM EST116.000.570.550.58+0.02+3.64%3720542.24%
AMAT221216C001170002022-11-29 12:07PM EST117.000.490.460.47-0.01-2.00%2915241.99%
AMAT221216C001180002022-11-29 10:14AM EST118.000.440.390.40+0.04+10.00%119742.29%
AMAT221216C001190002022-11-28 12:09PM EST119.000.400.320.340.00-7114442.63%
AMAT221216C001200002022-11-29 12:23PM EST120.000.280.270.280.00-2423,36242.68%
AMAT221216C001250002022-11-29 12:28PM EST125.000.110.110.12-0.01-8.33%199644.14%
AMAT221216C001300002022-11-28 3:01PM EST130.000.060.050.060.00-598246.48%
AMAT221216C001350002022-11-28 1:56PM EST135.000.030.030.040.00-1953550.39%
AMAT221216C001400002022-11-25 9:48AM EST140.000.030.000.020.00-521751.95%
AMAT221216C001450002022-11-28 11:17AM EST145.000.010.010.020.00-4116455.47%
AMAT221216C001500002022-11-28 11:17AM EST150.000.010.000.010.00-4119454.69%
AMAT221216C001550002022-08-29 2:22PM EST155.000.240.020.040.00-12469.92%
AMAT221216C001600002022-11-14 11:45AM EST160.000.010.000.010.00-21262.50%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P000375002022-11-04 10:38AM EST37.500.020.000.010.00-1001,626146.88%
AMAT221216P000400002022-11-10 11:41AM EST40.000.020.000.010.00-212137.50%
AMAT221216P000425002022-10-20 12:06PM EST42.500.210.000.020.00-810137.50%
AMAT221216P000450002022-11-10 2:20PM EST45.000.010.000.010.00-5090121.88%
AMAT221216P000475002022-11-21 2:27PM EST47.500.010.000.010.00-141112.50%
AMAT221216P000500002022-11-18 10:49AM EST50.000.010.000.010.00-764106.25%
AMAT221216P000550002022-11-29 10:45AM EST55.000.010.000.000.00-1230050.00%
AMAT221216P000600002022-11-28 2:49PM EST60.000.010.010.020.00-55,97790.63%
AMAT221216P000650002022-11-28 2:49PM EST65.000.020.010.020.00-74,03378.13%
AMAT221216P000675002022-11-17 9:30AM EST67.500.200.020.030.00-1266075.78%
AMAT221216P000700002022-11-28 10:00AM EST70.000.030.030.040.00-23,98073.05%
AMAT221216P000725002022-11-25 12:36PM EST72.500.040.040.050.00-3056069.14%
AMAT221216P000750002022-11-28 2:29PM EST75.000.070.050.060.00-622,78265.04%
AMAT221216P000775002022-11-28 11:20AM EST77.500.070.070.090.00-31,80262.31%
AMAT221216P000800002022-11-29 9:38AM EST80.000.110.110.12-0.02-15.38%201,41459.67%
AMAT221216P000825002022-11-28 2:07PM EST82.500.160.160.170.00-491557.03%
AMAT221216P000850002022-11-29 10:09AM EST85.000.230.240.26-0.05-17.86%21,41754.98%
AMAT221216P000875002022-11-28 3:57PM EST87.500.390.360.380.00-181,24952.83%
AMAT221216P000900002022-11-29 11:20AM EST90.000.610.550.57-0.03-4.69%41,86451.17%
AMAT221216P000925002022-11-29 12:25PM EST92.500.830.820.85-0.11-11.70%51,61549.81%
AMAT221216P000950002022-11-29 12:26PM EST95.001.221.211.26-0.06-4.69%892,14548.54%
AMAT221216P000960002022-11-29 10:54AM EST96.001.281.421.47-0.23-15.23%4016748.10%
AMAT221216P000970002022-11-29 11:04AM EST97.001.621.651.69-0.09-5.26%442247.44%
AMAT221216P000975002022-11-29 11:00AM EST97.501.581.761.81-0.25-13.66%341,63647.10%
AMAT221216P000980002022-11-29 10:19AM EST98.001.761.901.95+0.33+23.08%31746.95%
AMAT221216P000990002022-11-29 12:01PM EST99.002.272.182.250.00-62346.56%
AMAT221216P001000002022-11-29 12:26PM EST100.002.532.522.56-0.06-2.32%3963,22845.92%
AMAT221216P001010002022-11-29 10:53AM EST101.002.572.862.92-0.04-1.53%614245.46%
AMAT221216P001020002022-11-29 11:21AM EST102.003.503.203.35+0.19+5.74%421745.39%
AMAT221216P001030002022-11-29 12:26PM EST103.003.753.653.80-0.05-1.32%2734145.12%
AMAT221216P001040002022-11-29 11:28AM EST104.004.404.154.250.00-2635844.43%
AMAT221216P001050002022-11-29 12:26PM EST105.004.754.654.75-0.05-1.04%323,81443.87%
AMAT221216P001060002022-11-29 10:05AM EST106.004.955.255.35+1.25+33.78%711143.97%
AMAT221216P001070002022-11-28 9:41AM EST107.005.555.855.950.00-66743.68%
AMAT221216P001080002022-11-29 9:44AM EST108.006.206.456.60-0.45-6.77%121143.51%
AMAT221216P001090002022-11-29 9:47AM EST109.006.857.157.25-0.34-4.73%128142.92%
AMAT221216P001100002022-11-29 11:03AM EST110.007.397.857.95-0.96-11.50%41,12942.51%
AMAT221216P001110002022-11-29 9:44AM EST111.008.358.608.75-0.40-4.57%12342.99%
AMAT221216P001120002022-11-23 11:11AM EST112.006.609.459.550.00--143.12%
AMAT221216P001130002022-11-29 9:40AM EST113.009.4010.2010.50+0.15+1.62%61545.17%
AMAT221216P001140002022-11-28 10:20AM EST114.0010.3511.0511.250.00-11343.87%
AMAT221216P001150002022-11-29 10:14AM EST115.0011.5011.9012.10+0.40+3.60%111043.75%
AMAT221216P001160002022-11-23 2:03PM EST116.009.7012.8513.000.00--944.19%
AMAT221216P001200002022-11-28 10:07AM EST120.0015.3016.5516.750.00-15647.02%
AMAT221216P001250002022-11-28 9:50AM EST125.0020.7521.4521.650.00-1453.22%
AMAT221216P001300002022-11-18 10:34AM EST130.0024.3526.4026.700.00-2057.42%
AMAT221216P001350002022-07-01 10:12AM EST135.0049.1730.1531.000.00-220.00%
AMAT221216P001400002022-11-18 9:55AM EST140.0032.5036.3536.800.00-1673.44%
AMAT221216P001500002022-08-29 9:01AM EST150.0051.9065.2566.950.00--0356.45%