Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,37-4,30 (-2,84%)
Ab 03:30PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230120C000300002021-11-22 3:35PM EST30.00120.00115.15119.450.00-212102.08%
AMAT230120C000325002021-08-27 9:32AM EST32.50102.5594.5099.000.00-110.00%
AMAT230120C000350002021-11-10 6:55AM EST35.00100.66112.20115.200.00-141583.40%
AMAT230120C000375002021-08-19 1:05PM EST37.5092.00101.00106.000.00-110.00%
AMAT230120C000400002021-11-15 2:05PM EST40.00115.50105.10109.400.00-84083.55%
AMAT230120C000425002021-11-12 1:19PM EST42.50114.01102.50107.000.00-41080.80%
AMAT230120C000450002021-09-17 10:54AM EST45.0095.8085.1088.550.00-120.00%
AMAT230120C000475002021-08-25 4:22PM EST47.5096.1093.0096.950.00-13210.00%
AMAT230120C000500002021-11-23 10:38AM EST50.0097.7295.0599.950.00-25274.48%
AMAT230120C000525002021-10-07 9:54AM EST52.5077.9099.00104.000.00-31795.13%
AMAT230120C000550002021-11-08 11:52AM EST55.0099.2090.5095.500.00-46450.51%
AMAT230120C000575002021-11-22 9:42AM EST57.5093.4788.1592.950.00-12768.99%
AMAT230120C000600002021-11-08 11:29AM EST60.0094.0085.6590.350.00-38665.65%
AMAT230120C000625002021-11-23 3:22PM EST62.5086.2183.8087.850.00-11363.05%
AMAT230120C000650002021-11-17 9:30AM EST65.0094.1081.6085.900.00-110250.00%
AMAT230120C000675002021-11-08 9:50AM EST67.5085.7578.6583.350.00-110760.82%
AMAT230120C000700002021-12-02 11:16AM EST70.0079.0076.5081.50-8.30-9.51%114661.55%
AMAT230120C000725002021-10-13 1:54PM EST72.5058.6584.0088.500.00-11786.50%
AMAT230120C000750002021-11-22 3:56PM EST75.0074.6072.7077.000.00-4010358.98%
AMAT230120C000775002021-11-19 1:07PM EST77.5080.2670.6574.500.00-111656.68%
AMAT230120C000800002021-12-02 10:59AM EST80.0065.5068.1572.45-13.30-16.88%127056.19%
AMAT230120C000825002021-11-15 11:19AM EST82.5077.4766.2069.950.00-110953.98%
AMAT230120C000850002021-12-01 3:52PM EST85.0072.4063.5068.000.00-210153.77%
AMAT230120C000875002021-11-12 11:01AM EST87.5071.2361.8566.000.00-54453.29%
AMAT230120C000900002021-12-02 11:16AM EST90.0062.2261.1063.95-4.53-6.79%416252.58%
AMAT230120C000925002021-11-17 11:35AM EST92.5069.2058.0061.250.00-113249.85%
AMAT230120C000950002021-11-19 9:38AM EST95.0060.9855.8559.300.00-18649.42%
AMAT230120C000975002021-10-19 1:37PM EST97.5043.6756.2059.450.00-18450.23%
AMAT230120C001000002021-11-30 1:28PM EST100.0053.6351.6054.200.00-452845.10%
AMAT230120C001050002021-11-29 3:55PM EST105.0052.6847.0051.850.00-124947.89%
AMAT230120C001100002021-11-26 12:07PM EST110.0042.5243.5046.850.00-340743.81%
AMAT230120C001150002021-12-01 11:17AM EST115.0048.0040.0044.650.00-127145.88%
AMAT230120C001200002021-12-02 2:12PM EST120.0038.6538.8041.20-6.05-13.53%862044.85%
AMAT230120C001250002021-12-01 2:07PM EST125.0042.6934.0037.600.00-442143.32%
AMAT230120C001300002021-12-02 3:14PM EST130.0033.0032.3034.65-6.16-15.73%61,47542.80%
AMAT230120C001350002021-12-02 2:18PM EST135.0030.2228.4031.05-6.68-18.10%567640.91%
AMAT230120C001400002021-12-01 3:11PM EST140.0025.5026.9029.25-6.75-20.93%41,89041.89%
AMAT230120C001450002021-12-02 2:52PM EST145.0025.2524.9026.40-3.90-13.38%1584140.83%
AMAT230120C001500002021-12-02 12:55PM EST150.0022.7521.4524.20-6.45-22.09%811,55640.61%
AMAT230120C001550002021-12-02 12:10PM EST155.0020.5920.5022.05-4.58-18.20%211,39540.24%
AMAT230120C001600002021-12-02 10:38AM EST160.0017.5017.1020.80-3.30-15.87%31,09841.09%
AMAT230120C001650002021-12-02 10:44AM EST165.0015.5016.0018.75-6.15-28.41%455040.45%
AMAT230120C001700002021-12-02 9:39AM EST170.0015.2015.2017.10-2.20-12.64%75147640.24%
AMAT230120C001750002021-12-02 9:57AM EST175.0015.2512.3015.40-2.17-12.46%260139.76%
AMAT230120C001800002021-12-02 11:07AM EST180.0012.2511.0513.95-3.00-19.67%392,67739.49%
AMAT230120C001850002021-12-01 1:51PM EST185.0014.558.9011.450.00-176037.25%
AMAT230120C001900002021-12-02 12:52PM EST190.0010.059.3011.30-2.80-21.79%957438.83%
AMAT230120C001950002021-11-09 2:59PM EST195.0012.008.2010.250.00-206438.71%
AMAT230120C002000002021-12-01 12:18PM EST200.0010.807.558.300.00-1372236.76%
AMAT230120C002100002021-12-02 10:43AM EST210.006.004.506.75-1.10-15.49%230236.65%
AMAT230120C002200002021-11-18 2:32PM EST220.009.004.657.300.00-101140.47%
AMAT230120C002300002021-11-22 10:10AM EST230.005.653.605.650.00-145139.36%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230120P000300002021-12-01 3:11PM EST30.000.370.050.450.00-1856368.95%
AMAT230120P000325002021-11-10 6:55AM EST32.500.300.071.320.00-221577.20%
AMAT230120P000350002021-08-25 4:22PM EST35.000.400.142.510.00-25283.37%
AMAT230120P000375002021-11-10 6:55AM EST37.500.450.190.560.00-21663.23%
AMAT230120P000400002021-11-29 11:03AM EST40.000.480.004.750.00-16686.87%
AMAT230120P000425002021-08-25 4:22PM EST42.500.700.251.500.00-15566.75%
AMAT230120P000450002021-09-28 11:45AM EST45.000.790.010.920.00-104457.08%
AMAT230120P000475002021-08-25 4:22PM EST47.500.700.332.510.00-21567.48%
AMAT230120P000500002021-11-10 6:55AM EST50.000.900.620.980.00-1013257.57%
AMAT230120P000525002021-11-10 6:55AM EST52.501.000.731.070.00-210156.42%
AMAT230120P000550002021-11-10 6:55AM EST55.002.040.501.190.00-611453.44%
AMAT230120P000575002021-10-12 12:05PM EST57.501.800.731.530.00-73654.30%
AMAT230120P000600002021-11-29 11:03AM EST60.001.281.101.850.00-15655.18%
AMAT230120P000625002021-09-15 2:49PM EST62.501.471.203.400.00-13058.90%
AMAT230120P000650002021-11-08 10:20AM EST65.001.601.405.000.00-19561.83%
AMAT230120P000675002021-11-16 1:28PM EST67.501.701.352.400.00-213251.59%
AMAT230120P000700002021-11-30 1:59PM EST70.002.251.702.390.00-1774650.59%
AMAT230120P000725002021-11-11 1:08PM EST72.501.921.964.950.00-12021156.06%
AMAT230120P000750002021-12-02 1:14PM EST75.002.442.002.70+0.29+13.49%235750.16%
AMAT230120P000775002021-11-16 2:01PM EST77.502.352.414.750.00-143252.26%
AMAT230120P000800002021-11-22 10:59AM EST80.002.652.585.500.00-350452.11%
AMAT230120P000825002021-10-18 9:10AM EST82.504.100.555.450.00-235055.37%
AMAT230120P000850002021-11-10 10:16AM EST85.003.091.975.750.00-155654.22%
AMAT230120P000875002021-11-22 12:06PM EST87.503.802.606.450.00-463054.37%
AMAT230120P000900002021-11-29 2:16PM EST90.004.054.106.950.00-13,15953.76%
AMAT230120P000925002021-11-16 2:23PM EST92.503.852.686.550.00-146250.40%
AMAT230120P000950002021-12-01 12:01PM EST95.003.562.505.350.00-140844.70%
AMAT230120P000975002021-11-04 9:17AM EST97.505.653.206.300.00-117445.61%
AMAT230120P001000002021-12-01 12:01PM EST100.003.914.106.800.00-11,35245.05%
AMAT230120P001050002021-11-30 12:29PM EST105.007.245.007.550.00-11,97743.12%
AMAT230120P001100002021-11-26 12:54PM EST110.009.106.009.05+0.20+2.25%7504,45442.84%
AMAT230120P001150002021-12-01 10:51AM EST115.008.758.0011.800.00-43,30544.89%
AMAT230120P001200002021-12-01 3:49PM EST120.0011.5511.2012.250.00-823,79841.71%
AMAT230120P001250002021-12-01 1:17PM EST125.0012.3513.1514.300.00-101,67541.58%
AMAT230120P001300002021-12-01 9:53AM EST130.0014.2015.3516.000.00-103,09140.51%
AMAT230120P001350002021-12-02 2:37PM EST135.0017.5317.4518.35+1.38+8.54%21,29340.36%
AMAT230120P001400002021-12-01 1:50PM EST140.0018.0519.4520.900.00-1569740.26%
AMAT230120P001450002021-12-01 1:55PM EST145.0020.3022.2523.500.00-956439.98%
AMAT230120P001500002021-12-01 1:17PM EST150.0022.9024.5027.400.00-510141.56%
AMAT230120P001550002021-11-30 11:20AM EST155.0027.5026.6529.650.00-118040.22%
AMAT230120P001600002021-11-17 10:49AM EST160.0025.9529.4031.500.00-13616438.04%
AMAT230120P001650002021-11-05 2:00PM EST165.0031.3532.0035.800.00-35439.55%
AMAT230120P001700002021-09-30 11:08AM EST170.0050.0040.2044.400.00-1347.74%
AMAT230120P001750002021-12-02 2:04PM EST175.0040.7739.2042.50+4.27+11.70%11038.93%
AMAT230120P001800002021-11-10 6:55AM EST180.0053.3040.2044.500.00-2636.06%
AMAT230120P001900002021-09-17 10:03AM EST190.0057.6061.6064.150.00-21553.71%
AMAT230120P001950002021-11-10 6:55AM EST195.0072.2053.1557.100.00-2237.35%
AMAT230120P002000002021-10-08 9:53AM EST200.0075.8554.5058.000.00-2930.96%
AMAT230120P002100002021-10-01 8:56AM EST210.0085.3074.3078.350.00-1353.05%