Deutsche Märkte öffnen in 2 Stunden 53 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,25-0,22 (-0,21%)
Börsenschluss: 04:00PM EST
103,11 -0,14 (-0,14%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230120C000300002021-12-06 10:56AM EST30.00114.00124.80129.000.00-1120.00%
AMAT230120C000325002021-11-10 6:55AM EST32.50102.55118.00123.000.00-110.00%
AMAT230120C000350002022-01-03 10:29AM EST35.00124.75116.50121.000.00-1150.00%
AMAT230120C000375002021-11-10 6:55AM EST37.5092.00113.00118.000.00-110.00%
AMAT230120C000400002022-07-14 2:35PM EST40.0052.1466.2067.200.00-835225.73%
AMAT230120C000425002021-12-06 12:21PM EST42.50105.00112.50117.000.00-190.00%
AMAT230120C000450002021-11-10 6:55AM EST45.0095.80106.00109.000.00-120.00%
AMAT230120C000475002021-12-28 1:36PM EST47.50112.00105.15109.000.00-1210.00%
AMAT230120C000500002022-08-03 2:47PM EST50.0059.8056.5057.200.00-153182.71%
AMAT230120C000525002021-11-10 6:55AM EST52.5077.9098.50103.500.00-3171,143.95%
AMAT230120C000550002022-08-10 10:31AM EST55.0050.0051.8552.60+50.00-464169.02%
AMAT230120C000575002021-11-22 9:42AM EST57.5093.470.000.000.00-1270.00%
AMAT230120C000600002022-08-11 9:38AM EST60.0049.3147.0547.70-2.24-4.35%188152.91%
AMAT230120C000625002021-11-23 3:22PM EST62.5086.2192.4596.450.00-113845.70%
AMAT230120C000650002021-12-14 2:22PM EST65.0083.4587.6092.000.00-4100734.62%
AMAT230120C000675002021-12-13 3:15PM EST67.5081.8985.1089.500.00-2086690.36%
AMAT230120C000700002022-08-11 10:19AM EST70.0038.3538.0038.45+6.98+22.25%10126129.76%
AMAT230120C000725002022-07-20 12:27PM EST72.5032.0035.8036.600.00-116126.82%
AMAT230120C000750002021-12-28 11:49AM EST75.0086.3178.8082.500.00-2101599.00%
AMAT230120C000775002022-07-06 1:54PM EST77.5017.2234.9535.300.00-1132147.02%
AMAT230120C000800002022-08-10 8:40AM EST80.0025.5729.5530.00-0.33-1.27%5322113.40%
AMAT230120C000825002022-07-28 8:42AM EST82.5025.6527.7028.200.00-10100111.40%
AMAT230120C000850002022-08-09 8:44AM EST85.0023.0525.8026.250.00-2139108.23%
AMAT230120C000875002022-08-11 9:05AM EST87.5025.1523.9024.35+1.52+6.43%2299105.01%
AMAT230120C000900002022-08-09 11:46AM EST90.0016.6522.1022.500.00-5657102.08%
AMAT230120C000925002022-08-08 11:28AM EST92.5020.4520.3020.700.00-528899.02%
AMAT230120C000950002022-08-09 10:27AM EST95.0015.1018.6019.100.00-1426396.72%
AMAT230120C000975002022-08-08 11:37AM EST97.5017.3617.0017.450.00-1435394.24%
AMAT230120C001000002022-08-10 11:02AM EST100.0014.9515.6516.00+3.55+31.14%22,01092.88%
AMAT230120C001050002022-08-11 8:51AM EST105.0013.3712.8513.15+3.97+42.23%155488.79%
AMAT230120C001100002022-08-11 12:10PM EST110.0010.7010.3510.55+3.15+41.72%692,02084.84%
AMAT230120C001150002022-08-11 11:02AM EST115.008.408.408.55+2.52+42.86%141,70282.86%
AMAT230120C001200002022-08-11 12:07PM EST120.006.706.556.75+2.60+63.41%293,41880.13%
AMAT230120C001250002022-08-11 11:01AM EST125.005.105.055.25+2.05+67.21%302,34277.83%
AMAT230120C001300002022-08-11 11:57AM EST130.004.023.904.10+1.31+48.34%324,14976.40%
AMAT230120C001350002022-08-11 11:01AM EST135.002.993.003.10+1.12+59.89%103,80874.93%
AMAT230120C001400002022-08-11 1:04PM EST140.002.312.272.38+0.94+68.61%153,29673.90%
AMAT230120C001450002022-08-11 11:42AM EST145.001.781.701.78+0.64+56.14%31,64672.79%
AMAT230120C001500002022-08-11 12:28PM EST150.001.341.261.35+0.58+76.32%5032,27972.02%
AMAT230120C001550002022-08-11 10:45AM EST155.001.000.941.02+0.47+88.68%411,49371.48%
AMAT230120C001600002022-08-11 8:34AM EST160.000.700.700.77+0.30+75.00%22,16371.05%
AMAT230120C001650002022-08-10 2:56PM EST165.000.480.530.59+0.14+41.18%174070.95%
AMAT230120C001700002022-08-11 9:59AM EST170.000.460.400.45+0.21+84.00%151,32770.80%
AMAT230120C001750002022-08-10 10:01AM EST175.000.240.300.36-0.17-41.46%201,75871.00%
AMAT230120C001800002022-08-11 8:54AM EST180.000.270.220.28+0.14+107.69%12,41170.90%
AMAT230120C001850002022-08-11 8:48AM EST185.000.200.160.22+0.06+42.86%12,30970.90%
AMAT230120C001900002022-08-11 9:56AM EST190.000.180.120.18+0.06+50.00%511,14071.19%
AMAT230120C001950002022-08-11 10:16AM EST195.000.130.100.15+0.05+62.50%10027972.07%
AMAT230120C002000002022-08-11 10:16AM EST200.000.120.080.12+0.02+20.00%501,24272.46%
AMAT230120C002100002022-08-11 9:09AM EST210.000.080.050.09+0.05+166.67%10066873.83%
AMAT230120C002200002022-08-11 8:59AM EST220.000.070.020.06+0.05+250.00%1001,43873.44%
AMAT230120C002300002022-08-09 12:04PM EST230.000.050.010.050.00-776175.00%
AMAT230120C002400002022-07-06 2:06PM EST240.000.010.000.060.00-535278.52%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230120P000300002022-07-27 12:03PM EST30.000.080.000.120.00-21,077132.81%
AMAT230120P000325002022-08-04 8:38AM EST32.500.060.030.080.00-100366123.05%
AMAT230120P000350002022-08-04 8:36AM EST35.000.070.050.100.00-100351119.92%
AMAT230120P000375002022-07-13 9:22AM EST37.500.390.070.130.00-453116.80%
AMAT230120P000400002022-08-09 2:53PM EST40.000.160.100.150.00-12142113.28%
AMAT230120P000425002022-07-27 1:03PM EST42.500.270.140.200.00-98113111.33%
AMAT230120P000450002022-08-11 10:10AM EST45.000.220.190.24-0.15-40.54%185108.40%
AMAT230120P000475002022-07-25 10:40AM EST47.500.490.240.290.00-536105.47%
AMAT230120P000500002022-08-10 2:49PM EST50.000.380.310.36+0.04+11.76%10227103.13%
AMAT230120P000525002022-08-09 10:52AM EST52.500.570.390.440.00-1293100.68%
AMAT230120P000550002022-08-05 1:26PM EST55.000.500.490.530.00-114998.39%
AMAT230120P000575002022-08-09 1:55PM EST57.500.910.600.650.00-201,11596.24%
AMAT230120P000600002022-08-10 2:12PM EST60.000.860.730.78-0.25-22.52%167893.99%
AMAT230120P000625002022-08-09 11:34AM EST62.501.350.880.940.00-4019991.89%
AMAT230120P000650002022-08-11 9:18AM EST65.001.001.081.12-0.09-8.26%137790.06%
AMAT230120P000675002022-08-11 12:25PM EST67.501.301.261.34-0.03-2.26%101,74087.89%
AMAT230120P000700002022-08-11 9:44AM EST70.001.461.521.59-0.69-32.09%21,15986.18%
AMAT230120P000725002022-08-11 12:25PM EST72.501.801.791.87-0.96-34.78%101,64484.28%
AMAT230120P000750002022-08-11 8:53AM EST75.002.102.112.19-0.90-30.00%161,17682.47%
AMAT230120P000775002022-08-11 9:44AM EST77.502.372.462.57-1.08-31.30%31,79280.71%
AMAT230120P000800002022-08-11 10:55AM EST80.003.052.903.05-1.30-29.89%161,94779.47%
AMAT230120P000825002022-08-11 9:51AM EST82.503.203.353.45-1.55-32.63%296477.34%
AMAT230120P000850002022-08-11 10:05AM EST85.003.753.904.00-1.90-33.63%21,35175.90%
AMAT230120P000875002022-08-11 8:53AM EST87.504.454.454.60-0.10-2.20%31,42274.15%
AMAT230120P000900002022-08-11 9:38AM EST90.004.835.105.25-2.32-32.45%54,77272.49%
AMAT230120P000925002022-08-11 11:28AM EST92.505.955.856.00-1.65-21.71%1093871.06%
AMAT230120P000950002022-08-11 1:38PM EST95.006.756.706.80-2.30-25.41%581,27969.63%
AMAT230120P000975002022-08-11 11:45AM EST97.507.607.507.65-2.15-22.05%221,43167.65%
AMAT230120P001000002022-08-11 10:00AM EST100.008.108.558.70-2.40-22.86%122,22366.63%
AMAT230120P001050002022-08-11 12:34PM EST105.0010.7010.7010.85-2.55-19.25%804,01363.14%
AMAT230120P001100002022-08-11 10:54AM EST110.0013.4513.2013.35-4.00-22.92%175,78659.46%
AMAT230120P001150002022-08-11 10:54AM EST115.0016.4016.1016.30-4.10-20.00%74,63455.85%
AMAT230120P001200002022-08-09 11:46AM EST120.0024.6519.1019.450.00-24,24551.37%
AMAT230120P001250002022-08-11 11:28AM EST125.0022.8022.7523.10+2.22+10.79%12,84246.05%
AMAT230120P001300002022-08-10 11:17AM EST130.0027.7526.5026.75-0.35-1.25%53,78618.75%
AMAT230120P001350002022-08-10 11:17AM EST135.0032.0030.5531.05+1.81+6.00%51,4240.00%
AMAT230120P001400002022-07-27 1:24PM EST140.0039.7934.9535.600.00-101,0410.00%
AMAT230120P001450002022-08-04 2:59PM EST145.0035.4739.4039.850.00-127410.00%
AMAT230120P001500002022-08-10 11:17AM EST150.0045.8544.1544.70-5.65-10.97%52700.00%
AMAT230120P001550002022-08-10 11:17AM EST155.0050.8548.6549.40-11.30-18.18%53560.00%
AMAT230120P001600002022-01-05 3:07PM EST160.0026.8027.1028.10+1.61+6.39%42070.00%
AMAT230120P001650002022-01-03 11:12AM EST165.0027.9230.1030.900.00-51010.00%
AMAT230120P001700002022-01-05 3:55PM EST170.0033.3331.1035.50+2.38+7.69%10150.00%
AMAT230120P001750002021-12-28 2:57PM EST175.0033.1034.7037.400.00-2120.00%
AMAT230120P001800002021-11-10 6:55AM EST180.0053.3039.4042.500.00-260.00%
AMAT230120P001900002021-12-16 9:50AM EST190.0047.0045.1548.050.00-2170.00%
AMAT230120P001950002021-11-10 6:55AM EST195.0072.2051.0055.000.00-220.00%
AMAT230120P002000002021-12-08 12:52PM EST200.0053.2153.2556.500.00-2150.00%
AMAT230120P002100002021-11-10 6:55AM EST210.0085.3062.7067.000.00-130.00%