Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
27.919,69 -108,15 (-0,39%) Dow Jones 30
33.852,53 +3,07 (+0,01%) BTC-EUR
16.293,40 +290,89 (+1,82%) CMC Crypto 200
400,75 +12,03 (+3,09%) Nasdaq Compositive
10.983,78 -65,72 (-0,59%) S&P 500
3.957,63 -6,31 (-0,16%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230120C00030000 | 2021-12-06 10:56AM EST | 30.00 | 114.00 | 124.80 | 129.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT230120C00032500 | 2021-11-10 6:55AM EST | 32.50 | 102.55 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230120C00035000 | 2022-01-03 10:29AM EST | 35.00 | 124.75 | 116.50 | 121.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT230120C00037500 | 2021-11-10 6:55AM EST | 37.50 | 92.00 | 113.00 | 118.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230120C00040000 | 2022-07-14 2:35PM EST | 40.00 | 52.14 | 66.20 | 67.20 | 0.00 | - | 8 | 35 | 225.73% |
| AMAT230120C00042500 | 2021-12-06 12:21PM EST | 42.50 | 105.00 | 112.50 | 117.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT230120C00045000 | 2021-11-10 6:55AM EST | 45.00 | 95.80 | 106.00 | 109.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT230120C00047500 | 2021-12-28 1:36PM EST | 47.50 | 112.00 | 105.15 | 109.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMAT230120C00050000 | 2022-08-03 2:47PM EST | 50.00 | 59.80 | 56.50 | 57.20 | 0.00 | - | 1 | 53 | 182.71% |
| AMAT230120C00052500 | 2021-11-10 6:55AM EST | 52.50 | 77.90 | 98.50 | 103.50 | 0.00 | - | 3 | 17 | 1,143.95% |
| AMAT230120C00055000 | 2022-08-10 10:31AM EST | 55.00 | 50.00 | 51.85 | 52.60 | +50.00 | - | 4 | 64 | 169.02% |
| AMAT230120C00057500 | 2021-11-22 9:42AM EST | 57.50 | 93.47 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMAT230120C00060000 | 2022-08-11 9:38AM EST | 60.00 | 49.31 | 47.05 | 47.70 | -2.24 | -4.35% | 1 | 88 | 152.91% |
| AMAT230120C00062500 | 2021-11-23 3:22PM EST | 62.50 | 86.21 | 92.45 | 96.45 | 0.00 | - | 1 | 13 | 845.70% |
| AMAT230120C00065000 | 2021-12-14 2:22PM EST | 65.00 | 83.45 | 87.60 | 92.00 | 0.00 | - | 4 | 100 | 734.62% |
| AMAT230120C00067500 | 2021-12-13 3:15PM EST | 67.50 | 81.89 | 85.10 | 89.50 | 0.00 | - | 20 | 86 | 690.36% |
| AMAT230120C00070000 | 2022-08-11 10:19AM EST | 70.00 | 38.35 | 38.00 | 38.45 | +6.98 | +22.25% | 10 | 126 | 129.76% |
| AMAT230120C00072500 | 2022-07-20 12:27PM EST | 72.50 | 32.00 | 35.80 | 36.60 | 0.00 | - | 1 | 16 | 126.82% |
| AMAT230120C00075000 | 2021-12-28 11:49AM EST | 75.00 | 86.31 | 78.80 | 82.50 | 0.00 | - | 2 | 101 | 599.00% |
| AMAT230120C00077500 | 2022-07-06 1:54PM EST | 77.50 | 17.22 | 34.95 | 35.30 | 0.00 | - | 11 | 32 | 147.02% |
| AMAT230120C00080000 | 2022-08-10 8:40AM EST | 80.00 | 25.57 | 29.55 | 30.00 | -0.33 | -1.27% | 5 | 322 | 113.40% |
| AMAT230120C00082500 | 2022-07-28 8:42AM EST | 82.50 | 25.65 | 27.70 | 28.20 | 0.00 | - | 10 | 100 | 111.40% |
| AMAT230120C00085000 | 2022-08-09 8:44AM EST | 85.00 | 23.05 | 25.80 | 26.25 | 0.00 | - | 2 | 139 | 108.23% |
| AMAT230120C00087500 | 2022-08-11 9:05AM EST | 87.50 | 25.15 | 23.90 | 24.35 | +1.52 | +6.43% | 2 | 299 | 105.01% |
| AMAT230120C00090000 | 2022-08-09 11:46AM EST | 90.00 | 16.65 | 22.10 | 22.50 | 0.00 | - | 5 | 657 | 102.08% |
| AMAT230120C00092500 | 2022-08-08 11:28AM EST | 92.50 | 20.45 | 20.30 | 20.70 | 0.00 | - | 5 | 288 | 99.02% |
| AMAT230120C00095000 | 2022-08-09 10:27AM EST | 95.00 | 15.10 | 18.60 | 19.10 | 0.00 | - | 14 | 263 | 96.72% |
| AMAT230120C00097500 | 2022-08-08 11:37AM EST | 97.50 | 17.36 | 17.00 | 17.45 | 0.00 | - | 14 | 353 | 94.24% |
| AMAT230120C00100000 | 2022-08-10 11:02AM EST | 100.00 | 14.95 | 15.65 | 16.00 | +3.55 | +31.14% | 2 | 2,010 | 92.88% |
| AMAT230120C00105000 | 2022-08-11 8:51AM EST | 105.00 | 13.37 | 12.85 | 13.15 | +3.97 | +42.23% | 1 | 554 | 88.79% |
| AMAT230120C00110000 | 2022-08-11 12:10PM EST | 110.00 | 10.70 | 10.35 | 10.55 | +3.15 | +41.72% | 69 | 2,020 | 84.84% |
| AMAT230120C00115000 | 2022-08-11 11:02AM EST | 115.00 | 8.40 | 8.40 | 8.55 | +2.52 | +42.86% | 14 | 1,702 | 82.86% |
| AMAT230120C00120000 | 2022-08-11 12:07PM EST | 120.00 | 6.70 | 6.55 | 6.75 | +2.60 | +63.41% | 29 | 3,418 | 80.13% |
| AMAT230120C00125000 | 2022-08-11 11:01AM EST | 125.00 | 5.10 | 5.05 | 5.25 | +2.05 | +67.21% | 30 | 2,342 | 77.83% |
| AMAT230120C00130000 | 2022-08-11 11:57AM EST | 130.00 | 4.02 | 3.90 | 4.10 | +1.31 | +48.34% | 32 | 4,149 | 76.40% |
| AMAT230120C00135000 | 2022-08-11 11:01AM EST | 135.00 | 2.99 | 3.00 | 3.10 | +1.12 | +59.89% | 10 | 3,808 | 74.93% |
| AMAT230120C00140000 | 2022-08-11 1:04PM EST | 140.00 | 2.31 | 2.27 | 2.38 | +0.94 | +68.61% | 15 | 3,296 | 73.90% |
| AMAT230120C00145000 | 2022-08-11 11:42AM EST | 145.00 | 1.78 | 1.70 | 1.78 | +0.64 | +56.14% | 3 | 1,646 | 72.79% |
| AMAT230120C00150000 | 2022-08-11 12:28PM EST | 150.00 | 1.34 | 1.26 | 1.35 | +0.58 | +76.32% | 503 | 2,279 | 72.02% |
| AMAT230120C00155000 | 2022-08-11 10:45AM EST | 155.00 | 1.00 | 0.94 | 1.02 | +0.47 | +88.68% | 41 | 1,493 | 71.48% |
| AMAT230120C00160000 | 2022-08-11 8:34AM EST | 160.00 | 0.70 | 0.70 | 0.77 | +0.30 | +75.00% | 2 | 2,163 | 71.05% |
| AMAT230120C00165000 | 2022-08-10 2:56PM EST | 165.00 | 0.48 | 0.53 | 0.59 | +0.14 | +41.18% | 1 | 740 | 70.95% |
| AMAT230120C00170000 | 2022-08-11 9:59AM EST | 170.00 | 0.46 | 0.40 | 0.45 | +0.21 | +84.00% | 15 | 1,327 | 70.80% |
| AMAT230120C00175000 | 2022-08-10 10:01AM EST | 175.00 | 0.24 | 0.30 | 0.36 | -0.17 | -41.46% | 20 | 1,758 | 71.00% |
| AMAT230120C00180000 | 2022-08-11 8:54AM EST | 180.00 | 0.27 | 0.22 | 0.28 | +0.14 | +107.69% | 1 | 2,411 | 70.90% |
| AMAT230120C00185000 | 2022-08-11 8:48AM EST | 185.00 | 0.20 | 0.16 | 0.22 | +0.06 | +42.86% | 1 | 2,309 | 70.90% |
| AMAT230120C00190000 | 2022-08-11 9:56AM EST | 190.00 | 0.18 | 0.12 | 0.18 | +0.06 | +50.00% | 51 | 1,140 | 71.19% |
| AMAT230120C00195000 | 2022-08-11 10:16AM EST | 195.00 | 0.13 | 0.10 | 0.15 | +0.05 | +62.50% | 100 | 279 | 72.07% |
| AMAT230120C00200000 | 2022-08-11 10:16AM EST | 200.00 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 50 | 1,242 | 72.46% |
| AMAT230120C00210000 | 2022-08-11 9:09AM EST | 210.00 | 0.08 | 0.05 | 0.09 | +0.05 | +166.67% | 100 | 668 | 73.83% |
| AMAT230120C00220000 | 2022-08-11 8:59AM EST | 220.00 | 0.07 | 0.02 | 0.06 | +0.05 | +250.00% | 100 | 1,438 | 73.44% |
| AMAT230120C00230000 | 2022-08-09 12:04PM EST | 230.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 761 | 75.00% |
| AMAT230120C00240000 | 2022-07-06 2:06PM EST | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 352 | 78.52% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230120P00030000 | 2022-07-27 12:03PM EST | 30.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 1,077 | 132.81% |
| AMAT230120P00032500 | 2022-08-04 8:38AM EST | 32.50 | 0.06 | 0.03 | 0.08 | 0.00 | - | 100 | 366 | 123.05% |
| AMAT230120P00035000 | 2022-08-04 8:36AM EST | 35.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 100 | 351 | 119.92% |
| AMAT230120P00037500 | 2022-07-13 9:22AM EST | 37.50 | 0.39 | 0.07 | 0.13 | 0.00 | - | 4 | 53 | 116.80% |
| AMAT230120P00040000 | 2022-08-09 2:53PM EST | 40.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 12 | 142 | 113.28% |
| AMAT230120P00042500 | 2022-07-27 1:03PM EST | 42.50 | 0.27 | 0.14 | 0.20 | 0.00 | - | 98 | 113 | 111.33% |
| AMAT230120P00045000 | 2022-08-11 10:10AM EST | 45.00 | 0.22 | 0.19 | 0.24 | -0.15 | -40.54% | 1 | 85 | 108.40% |
| AMAT230120P00047500 | 2022-07-25 10:40AM EST | 47.50 | 0.49 | 0.24 | 0.29 | 0.00 | - | 5 | 36 | 105.47% |
| AMAT230120P00050000 | 2022-08-10 2:49PM EST | 50.00 | 0.38 | 0.31 | 0.36 | +0.04 | +11.76% | 10 | 227 | 103.13% |
| AMAT230120P00052500 | 2022-08-09 10:52AM EST | 52.50 | 0.57 | 0.39 | 0.44 | 0.00 | - | 1 | 293 | 100.68% |
| AMAT230120P00055000 | 2022-08-05 1:26PM EST | 55.00 | 0.50 | 0.49 | 0.53 | 0.00 | - | 1 | 149 | 98.39% |
| AMAT230120P00057500 | 2022-08-09 1:55PM EST | 57.50 | 0.91 | 0.60 | 0.65 | 0.00 | - | 20 | 1,115 | 96.24% |
| AMAT230120P00060000 | 2022-08-10 2:12PM EST | 60.00 | 0.86 | 0.73 | 0.78 | -0.25 | -22.52% | 1 | 678 | 93.99% |
| AMAT230120P00062500 | 2022-08-09 11:34AM EST | 62.50 | 1.35 | 0.88 | 0.94 | 0.00 | - | 40 | 199 | 91.89% |
| AMAT230120P00065000 | 2022-08-11 9:18AM EST | 65.00 | 1.00 | 1.08 | 1.12 | -0.09 | -8.26% | 1 | 377 | 90.06% |
| AMAT230120P00067500 | 2022-08-11 12:25PM EST | 67.50 | 1.30 | 1.26 | 1.34 | -0.03 | -2.26% | 10 | 1,740 | 87.89% |
| AMAT230120P00070000 | 2022-08-11 9:44AM EST | 70.00 | 1.46 | 1.52 | 1.59 | -0.69 | -32.09% | 2 | 1,159 | 86.18% |
| AMAT230120P00072500 | 2022-08-11 12:25PM EST | 72.50 | 1.80 | 1.79 | 1.87 | -0.96 | -34.78% | 10 | 1,644 | 84.28% |
| AMAT230120P00075000 | 2022-08-11 8:53AM EST | 75.00 | 2.10 | 2.11 | 2.19 | -0.90 | -30.00% | 16 | 1,176 | 82.47% |
| AMAT230120P00077500 | 2022-08-11 9:44AM EST | 77.50 | 2.37 | 2.46 | 2.57 | -1.08 | -31.30% | 3 | 1,792 | 80.71% |
| AMAT230120P00080000 | 2022-08-11 10:55AM EST | 80.00 | 3.05 | 2.90 | 3.05 | -1.30 | -29.89% | 16 | 1,947 | 79.47% |
| AMAT230120P00082500 | 2022-08-11 9:51AM EST | 82.50 | 3.20 | 3.35 | 3.45 | -1.55 | -32.63% | 2 | 964 | 77.34% |
| AMAT230120P00085000 | 2022-08-11 10:05AM EST | 85.00 | 3.75 | 3.90 | 4.00 | -1.90 | -33.63% | 2 | 1,351 | 75.90% |
| AMAT230120P00087500 | 2022-08-11 8:53AM EST | 87.50 | 4.45 | 4.45 | 4.60 | -0.10 | -2.20% | 3 | 1,422 | 74.15% |
| AMAT230120P00090000 | 2022-08-11 9:38AM EST | 90.00 | 4.83 | 5.10 | 5.25 | -2.32 | -32.45% | 5 | 4,772 | 72.49% |
| AMAT230120P00092500 | 2022-08-11 11:28AM EST | 92.50 | 5.95 | 5.85 | 6.00 | -1.65 | -21.71% | 10 | 938 | 71.06% |
| AMAT230120P00095000 | 2022-08-11 1:38PM EST | 95.00 | 6.75 | 6.70 | 6.80 | -2.30 | -25.41% | 58 | 1,279 | 69.63% |
| AMAT230120P00097500 | 2022-08-11 11:45AM EST | 97.50 | 7.60 | 7.50 | 7.65 | -2.15 | -22.05% | 22 | 1,431 | 67.65% |
| AMAT230120P00100000 | 2022-08-11 10:00AM EST | 100.00 | 8.10 | 8.55 | 8.70 | -2.40 | -22.86% | 12 | 2,223 | 66.63% |
| AMAT230120P00105000 | 2022-08-11 12:34PM EST | 105.00 | 10.70 | 10.70 | 10.85 | -2.55 | -19.25% | 80 | 4,013 | 63.14% |
| AMAT230120P00110000 | 2022-08-11 10:54AM EST | 110.00 | 13.45 | 13.20 | 13.35 | -4.00 | -22.92% | 17 | 5,786 | 59.46% |
| AMAT230120P00115000 | 2022-08-11 10:54AM EST | 115.00 | 16.40 | 16.10 | 16.30 | -4.10 | -20.00% | 7 | 4,634 | 55.85% |
| AMAT230120P00120000 | 2022-08-09 11:46AM EST | 120.00 | 24.65 | 19.10 | 19.45 | 0.00 | - | 2 | 4,245 | 51.37% |
| AMAT230120P00125000 | 2022-08-11 11:28AM EST | 125.00 | 22.80 | 22.75 | 23.10 | +2.22 | +10.79% | 1 | 2,842 | 46.05% |
| AMAT230120P00130000 | 2022-08-10 11:17AM EST | 130.00 | 27.75 | 26.50 | 26.75 | -0.35 | -1.25% | 5 | 3,786 | 18.75% |
| AMAT230120P00135000 | 2022-08-10 11:17AM EST | 135.00 | 32.00 | 30.55 | 31.05 | +1.81 | +6.00% | 5 | 1,424 | 0.00% |
| AMAT230120P00140000 | 2022-07-27 1:24PM EST | 140.00 | 39.79 | 34.95 | 35.60 | 0.00 | - | 10 | 1,041 | 0.00% |
| AMAT230120P00145000 | 2022-08-04 2:59PM EST | 145.00 | 35.47 | 39.40 | 39.85 | 0.00 | - | 12 | 741 | 0.00% |
| AMAT230120P00150000 | 2022-08-10 11:17AM EST | 150.00 | 45.85 | 44.15 | 44.70 | -5.65 | -10.97% | 5 | 270 | 0.00% |
| AMAT230120P00155000 | 2022-08-10 11:17AM EST | 155.00 | 50.85 | 48.65 | 49.40 | -11.30 | -18.18% | 5 | 356 | 0.00% |
| AMAT230120P00160000 | 2022-01-05 3:07PM EST | 160.00 | 26.80 | 27.10 | 28.10 | +1.61 | +6.39% | 4 | 207 | 0.00% |
| AMAT230120P00165000 | 2022-01-03 11:12AM EST | 165.00 | 27.92 | 30.10 | 30.90 | 0.00 | - | 5 | 101 | 0.00% |
| AMAT230120P00170000 | 2022-01-05 3:55PM EST | 170.00 | 33.33 | 31.10 | 35.50 | +2.38 | +7.69% | 10 | 15 | 0.00% |
| AMAT230120P00175000 | 2021-12-28 2:57PM EST | 175.00 | 33.10 | 34.70 | 37.40 | 0.00 | - | 2 | 12 | 0.00% |
| AMAT230120P00180000 | 2021-11-10 6:55AM EST | 180.00 | 53.30 | 39.40 | 42.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMAT230120P00190000 | 2021-12-16 9:50AM EST | 190.00 | 47.00 | 45.15 | 48.05 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT230120P00195000 | 2021-11-10 6:55AM EST | 195.00 | 72.20 | 51.00 | 55.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT230120P00200000 | 2021-12-08 12:52PM EST | 200.00 | 53.21 | 53.25 | 56.50 | 0.00 | - | 2 | 15 | 0.00% |
| AMAT230120P00210000 | 2021-11-10 6:55AM EST | 210.00 | 85.30 | 62.70 | 67.00 | 0.00 | - | 1 | 3 | 0.00% |
