Deutsche Märkte geschlossen
Nikkei 225
27.753,37 -182,25 (-0,65%) Dow Jones 30
34.704,29 +682,25 (+2,01%) BTC-EUR
50.501,50 -256,41 (-0,51%) CMC Crypto 200
1.447,71 +8,83 (+0,61%) Nasdaq Compositive
15.395,31 +141,25 (+0,93%) S&P 500
4.585,28 +72,24 (+1,60%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EST. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230120C00030000 | 2021-11-22 3:35PM EST | 30.00 | 120.00 | 115.15 | 119.45 | 0.00 | - | 2 | 12 | 102.08% |
| AMAT230120C00032500 | 2021-08-27 9:32AM EST | 32.50 | 102.55 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230120C00035000 | 2021-11-10 6:55AM EST | 35.00 | 100.66 | 112.20 | 115.20 | 0.00 | - | 14 | 15 | 83.40% |
| AMAT230120C00037500 | 2021-08-19 1:05PM EST | 37.50 | 92.00 | 101.00 | 106.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230120C00040000 | 2021-11-15 2:05PM EST | 40.00 | 115.50 | 105.10 | 109.40 | 0.00 | - | 8 | 40 | 83.55% |
| AMAT230120C00042500 | 2021-11-12 1:19PM EST | 42.50 | 114.01 | 102.50 | 107.00 | 0.00 | - | 4 | 10 | 80.80% |
| AMAT230120C00045000 | 2021-09-17 10:54AM EST | 45.00 | 95.80 | 85.10 | 88.55 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT230120C00047500 | 2021-08-25 4:22PM EST | 47.50 | 96.10 | 93.00 | 96.95 | 0.00 | - | 13 | 21 | 0.00% |
| AMAT230120C00050000 | 2021-11-23 10:38AM EST | 50.00 | 97.72 | 95.05 | 99.95 | 0.00 | - | 2 | 52 | 74.48% |
| AMAT230120C00052500 | 2021-10-07 9:54AM EST | 52.50 | 77.90 | 99.00 | 104.00 | 0.00 | - | 3 | 17 | 95.13% |
| AMAT230120C00055000 | 2021-11-08 11:52AM EST | 55.00 | 99.20 | 90.50 | 95.50 | 0.00 | - | 4 | 64 | 50.51% |
| AMAT230120C00057500 | 2021-11-22 9:42AM EST | 57.50 | 93.47 | 88.15 | 92.95 | 0.00 | - | 1 | 27 | 68.99% |
| AMAT230120C00060000 | 2021-11-08 11:29AM EST | 60.00 | 94.00 | 85.65 | 90.35 | 0.00 | - | 3 | 86 | 65.65% |
| AMAT230120C00062500 | 2021-11-23 3:22PM EST | 62.50 | 86.21 | 83.80 | 87.85 | 0.00 | - | 1 | 13 | 63.05% |
| AMAT230120C00065000 | 2021-11-17 9:30AM EST | 65.00 | 94.10 | 81.60 | 85.90 | 0.00 | - | 1 | 102 | 50.00% |
| AMAT230120C00067500 | 2021-11-08 9:50AM EST | 67.50 | 85.75 | 78.65 | 83.35 | 0.00 | - | 1 | 107 | 60.82% |
| AMAT230120C00070000 | 2021-12-02 11:16AM EST | 70.00 | 79.00 | 76.50 | 81.50 | -8.30 | -9.51% | 1 | 146 | 61.55% |
| AMAT230120C00072500 | 2021-10-13 1:54PM EST | 72.50 | 58.65 | 84.00 | 88.50 | 0.00 | - | 1 | 17 | 86.50% |
| AMAT230120C00075000 | 2021-11-22 3:56PM EST | 75.00 | 74.60 | 72.70 | 77.00 | 0.00 | - | 40 | 103 | 58.98% |
| AMAT230120C00077500 | 2021-11-19 1:07PM EST | 77.50 | 80.26 | 70.65 | 74.50 | 0.00 | - | 11 | 16 | 56.68% |
| AMAT230120C00080000 | 2021-12-02 10:59AM EST | 80.00 | 65.50 | 68.15 | 72.45 | -13.30 | -16.88% | 1 | 270 | 56.19% |
| AMAT230120C00082500 | 2021-11-15 11:19AM EST | 82.50 | 77.47 | 66.20 | 69.95 | 0.00 | - | 1 | 109 | 53.98% |
| AMAT230120C00085000 | 2021-12-01 3:52PM EST | 85.00 | 72.40 | 63.50 | 68.00 | 0.00 | - | 2 | 101 | 53.77% |
| AMAT230120C00087500 | 2021-11-12 11:01AM EST | 87.50 | 71.23 | 61.85 | 66.00 | 0.00 | - | 5 | 44 | 53.29% |
| AMAT230120C00090000 | 2021-12-02 11:16AM EST | 90.00 | 62.22 | 61.10 | 63.95 | -4.53 | -6.79% | 4 | 162 | 52.58% |
| AMAT230120C00092500 | 2021-11-17 11:35AM EST | 92.50 | 69.20 | 58.00 | 61.25 | 0.00 | - | 11 | 32 | 49.85% |
| AMAT230120C00095000 | 2021-11-19 9:38AM EST | 95.00 | 60.98 | 55.85 | 59.30 | 0.00 | - | 1 | 86 | 49.42% |
| AMAT230120C00097500 | 2021-10-19 1:37PM EST | 97.50 | 43.67 | 56.20 | 59.45 | 0.00 | - | 1 | 84 | 50.23% |
| AMAT230120C00100000 | 2021-11-30 1:28PM EST | 100.00 | 53.63 | 51.60 | 54.20 | 0.00 | - | 4 | 528 | 45.10% |
| AMAT230120C00105000 | 2021-11-29 3:55PM EST | 105.00 | 52.68 | 47.00 | 51.85 | 0.00 | - | 1 | 249 | 47.89% |
| AMAT230120C00110000 | 2021-11-26 12:07PM EST | 110.00 | 42.52 | 43.50 | 46.85 | 0.00 | - | 3 | 407 | 43.81% |
| AMAT230120C00115000 | 2021-12-01 11:17AM EST | 115.00 | 48.00 | 40.00 | 44.65 | 0.00 | - | 1 | 271 | 45.88% |
| AMAT230120C00120000 | 2021-12-02 2:12PM EST | 120.00 | 38.65 | 38.80 | 41.20 | -6.05 | -13.53% | 8 | 620 | 44.85% |
| AMAT230120C00125000 | 2021-12-01 2:07PM EST | 125.00 | 42.69 | 34.00 | 37.60 | 0.00 | - | 4 | 421 | 43.32% |
| AMAT230120C00130000 | 2021-12-02 3:14PM EST | 130.00 | 33.00 | 32.30 | 34.65 | -6.16 | -15.73% | 6 | 1,475 | 42.80% |
| AMAT230120C00135000 | 2021-12-02 2:18PM EST | 135.00 | 30.22 | 28.40 | 31.05 | -6.68 | -18.10% | 5 | 676 | 40.91% |
| AMAT230120C00140000 | 2021-12-01 3:11PM EST | 140.00 | 25.50 | 26.90 | 29.25 | -6.75 | -20.93% | 4 | 1,890 | 41.89% |
| AMAT230120C00145000 | 2021-12-02 2:52PM EST | 145.00 | 25.25 | 24.90 | 26.40 | -3.90 | -13.38% | 15 | 841 | 40.83% |
| AMAT230120C00150000 | 2021-12-02 12:55PM EST | 150.00 | 22.75 | 21.45 | 24.20 | -6.45 | -22.09% | 81 | 1,556 | 40.61% |
| AMAT230120C00155000 | 2021-12-02 12:10PM EST | 155.00 | 20.59 | 20.50 | 22.05 | -4.58 | -18.20% | 21 | 1,395 | 40.24% |
| AMAT230120C00160000 | 2021-12-02 10:38AM EST | 160.00 | 17.50 | 17.10 | 20.80 | -3.30 | -15.87% | 3 | 1,098 | 41.09% |
| AMAT230120C00165000 | 2021-12-02 10:44AM EST | 165.00 | 15.50 | 16.00 | 18.75 | -6.15 | -28.41% | 4 | 550 | 40.45% |
| AMAT230120C00170000 | 2021-12-02 9:39AM EST | 170.00 | 15.20 | 15.20 | 17.10 | -2.20 | -12.64% | 751 | 476 | 40.24% |
| AMAT230120C00175000 | 2021-12-02 9:57AM EST | 175.00 | 15.25 | 12.30 | 15.40 | -2.17 | -12.46% | 2 | 601 | 39.76% |
| AMAT230120C00180000 | 2021-12-02 11:07AM EST | 180.00 | 12.25 | 11.05 | 13.95 | -3.00 | -19.67% | 39 | 2,677 | 39.49% |
| AMAT230120C00185000 | 2021-12-01 1:51PM EST | 185.00 | 14.55 | 8.90 | 11.45 | 0.00 | - | 1 | 760 | 37.25% |
| AMAT230120C00190000 | 2021-12-02 12:52PM EST | 190.00 | 10.05 | 9.30 | 11.30 | -2.80 | -21.79% | 9 | 574 | 38.83% |
| AMAT230120C00195000 | 2021-11-09 2:59PM EST | 195.00 | 12.00 | 8.20 | 10.25 | 0.00 | - | 20 | 64 | 38.71% |
| AMAT230120C00200000 | 2021-12-01 12:18PM EST | 200.00 | 10.80 | 7.55 | 8.30 | 0.00 | - | 13 | 722 | 36.76% |
| AMAT230120C00210000 | 2021-12-02 10:43AM EST | 210.00 | 6.00 | 4.50 | 6.75 | -1.10 | -15.49% | 2 | 302 | 36.65% |
| AMAT230120C00220000 | 2021-11-18 2:32PM EST | 220.00 | 9.00 | 4.65 | 7.30 | 0.00 | - | 10 | 11 | 40.47% |
| AMAT230120C00230000 | 2021-11-22 10:10AM EST | 230.00 | 5.65 | 3.60 | 5.65 | 0.00 | - | 1 | 451 | 39.36% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230120P00030000 | 2021-12-01 3:11PM EST | 30.00 | 0.37 | 0.05 | 0.45 | 0.00 | - | 18 | 563 | 68.95% |
| AMAT230120P00032500 | 2021-11-10 6:55AM EST | 32.50 | 0.30 | 0.07 | 1.32 | 0.00 | - | 2 | 215 | 77.20% |
| AMAT230120P00035000 | 2021-08-25 4:22PM EST | 35.00 | 0.40 | 0.14 | 2.51 | 0.00 | - | 2 | 52 | 83.37% |
| AMAT230120P00037500 | 2021-11-10 6:55AM EST | 37.50 | 0.45 | 0.19 | 0.56 | 0.00 | - | 2 | 16 | 63.23% |
| AMAT230120P00040000 | 2021-11-29 11:03AM EST | 40.00 | 0.48 | 0.00 | 4.75 | 0.00 | - | 1 | 66 | 86.87% |
| AMAT230120P00042500 | 2021-08-25 4:22PM EST | 42.50 | 0.70 | 0.25 | 1.50 | 0.00 | - | 1 | 55 | 66.75% |
| AMAT230120P00045000 | 2021-09-28 11:45AM EST | 45.00 | 0.79 | 0.01 | 0.92 | 0.00 | - | 10 | 44 | 57.08% |
| AMAT230120P00047500 | 2021-08-25 4:22PM EST | 47.50 | 0.70 | 0.33 | 2.51 | 0.00 | - | 2 | 15 | 67.48% |
| AMAT230120P00050000 | 2021-11-10 6:55AM EST | 50.00 | 0.90 | 0.62 | 0.98 | 0.00 | - | 10 | 132 | 57.57% |
| AMAT230120P00052500 | 2021-11-10 6:55AM EST | 52.50 | 1.00 | 0.73 | 1.07 | 0.00 | - | 2 | 101 | 56.42% |
| AMAT230120P00055000 | 2021-11-10 6:55AM EST | 55.00 | 2.04 | 0.50 | 1.19 | 0.00 | - | 6 | 114 | 53.44% |
| AMAT230120P00057500 | 2021-10-12 12:05PM EST | 57.50 | 1.80 | 0.73 | 1.53 | 0.00 | - | 7 | 36 | 54.30% |
| AMAT230120P00060000 | 2021-11-29 11:03AM EST | 60.00 | 1.28 | 1.10 | 1.85 | 0.00 | - | 1 | 56 | 55.18% |
| AMAT230120P00062500 | 2021-09-15 2:49PM EST | 62.50 | 1.47 | 1.20 | 3.40 | 0.00 | - | 1 | 30 | 58.90% |
| AMAT230120P00065000 | 2021-11-08 10:20AM EST | 65.00 | 1.60 | 1.40 | 5.00 | 0.00 | - | 1 | 95 | 61.83% |
| AMAT230120P00067500 | 2021-11-16 1:28PM EST | 67.50 | 1.70 | 1.35 | 2.40 | 0.00 | - | 2 | 132 | 51.59% |
| AMAT230120P00070000 | 2021-11-30 1:59PM EST | 70.00 | 2.25 | 1.70 | 2.39 | 0.00 | - | 17 | 746 | 50.59% |
| AMAT230120P00072500 | 2021-11-11 1:08PM EST | 72.50 | 1.92 | 1.96 | 4.95 | 0.00 | - | 120 | 211 | 56.06% |
| AMAT230120P00075000 | 2021-12-02 1:14PM EST | 75.00 | 2.44 | 2.00 | 2.70 | +0.29 | +13.49% | 2 | 357 | 50.16% |
| AMAT230120P00077500 | 2021-11-16 2:01PM EST | 77.50 | 2.35 | 2.41 | 4.75 | 0.00 | - | 1 | 432 | 52.26% |
| AMAT230120P00080000 | 2021-11-22 10:59AM EST | 80.00 | 2.65 | 2.58 | 5.50 | 0.00 | - | 3 | 504 | 52.11% |
| AMAT230120P00082500 | 2021-10-18 9:10AM EST | 82.50 | 4.10 | 0.55 | 5.45 | 0.00 | - | 2 | 350 | 55.37% |
| AMAT230120P00085000 | 2021-11-10 10:16AM EST | 85.00 | 3.09 | 1.97 | 5.75 | 0.00 | - | 1 | 556 | 54.22% |
| AMAT230120P00087500 | 2021-11-22 12:06PM EST | 87.50 | 3.80 | 2.60 | 6.45 | 0.00 | - | 4 | 630 | 54.37% |
| AMAT230120P00090000 | 2021-11-29 2:16PM EST | 90.00 | 4.05 | 4.10 | 6.95 | 0.00 | - | 1 | 3,159 | 53.76% |
| AMAT230120P00092500 | 2021-11-16 2:23PM EST | 92.50 | 3.85 | 2.68 | 6.55 | 0.00 | - | 1 | 462 | 50.40% |
| AMAT230120P00095000 | 2021-12-01 12:01PM EST | 95.00 | 3.56 | 2.50 | 5.35 | 0.00 | - | 1 | 408 | 44.70% |
| AMAT230120P00097500 | 2021-11-04 9:17AM EST | 97.50 | 5.65 | 3.20 | 6.30 | 0.00 | - | 1 | 174 | 45.61% |
| AMAT230120P00100000 | 2021-12-01 12:01PM EST | 100.00 | 3.91 | 4.10 | 6.80 | 0.00 | - | 1 | 1,352 | 45.05% |
| AMAT230120P00105000 | 2021-11-30 12:29PM EST | 105.00 | 7.24 | 5.00 | 7.55 | 0.00 | - | 1 | 1,977 | 43.12% |
| AMAT230120P00110000 | 2021-11-26 12:54PM EST | 110.00 | 9.10 | 6.00 | 9.05 | +0.20 | +2.25% | 750 | 4,454 | 42.84% |
| AMAT230120P00115000 | 2021-12-01 10:51AM EST | 115.00 | 8.75 | 8.00 | 11.80 | 0.00 | - | 4 | 3,305 | 44.89% |
| AMAT230120P00120000 | 2021-12-01 3:49PM EST | 120.00 | 11.55 | 11.20 | 12.25 | 0.00 | - | 82 | 3,798 | 41.71% |
| AMAT230120P00125000 | 2021-12-01 1:17PM EST | 125.00 | 12.35 | 13.15 | 14.30 | 0.00 | - | 10 | 1,675 | 41.58% |
| AMAT230120P00130000 | 2021-12-01 9:53AM EST | 130.00 | 14.20 | 15.35 | 16.00 | 0.00 | - | 10 | 3,091 | 40.51% |
| AMAT230120P00135000 | 2021-12-02 2:37PM EST | 135.00 | 17.53 | 17.45 | 18.35 | +1.38 | +8.54% | 2 | 1,293 | 40.36% |
| AMAT230120P00140000 | 2021-12-01 1:50PM EST | 140.00 | 18.05 | 19.45 | 20.90 | 0.00 | - | 15 | 697 | 40.26% |
| AMAT230120P00145000 | 2021-12-01 1:55PM EST | 145.00 | 20.30 | 22.25 | 23.50 | 0.00 | - | 9 | 564 | 39.98% |
| AMAT230120P00150000 | 2021-12-01 1:17PM EST | 150.00 | 22.90 | 24.50 | 27.40 | 0.00 | - | 5 | 101 | 41.56% |
| AMAT230120P00155000 | 2021-11-30 11:20AM EST | 155.00 | 27.50 | 26.65 | 29.65 | 0.00 | - | 1 | 180 | 40.22% |
| AMAT230120P00160000 | 2021-11-17 10:49AM EST | 160.00 | 25.95 | 29.40 | 31.50 | 0.00 | - | 136 | 164 | 38.04% |
| AMAT230120P00165000 | 2021-11-05 2:00PM EST | 165.00 | 31.35 | 32.00 | 35.80 | 0.00 | - | 3 | 54 | 39.55% |
| AMAT230120P00170000 | 2021-09-30 11:08AM EST | 170.00 | 50.00 | 40.20 | 44.40 | 0.00 | - | 1 | 3 | 47.74% |
| AMAT230120P00175000 | 2021-12-02 2:04PM EST | 175.00 | 40.77 | 39.20 | 42.50 | +4.27 | +11.70% | 1 | 10 | 38.93% |
| AMAT230120P00180000 | 2021-11-10 6:55AM EST | 180.00 | 53.30 | 40.20 | 44.50 | 0.00 | - | 2 | 6 | 36.06% |
| AMAT230120P00190000 | 2021-09-17 10:03AM EST | 190.00 | 57.60 | 61.60 | 64.15 | 0.00 | - | 2 | 15 | 53.71% |
| AMAT230120P00195000 | 2021-11-10 6:55AM EST | 195.00 | 72.20 | 53.15 | 57.10 | 0.00 | - | 2 | 2 | 37.35% |
| AMAT230120P00200000 | 2021-10-08 9:53AM EST | 200.00 | 75.85 | 54.50 | 58.00 | 0.00 | - | 2 | 9 | 30.96% |
| AMAT230120P00210000 | 2021-10-01 8:56AM EST | 210.00 | 85.30 | 74.30 | 78.35 | 0.00 | - | 1 | 3 | 53.05% |
© 2021 Yahoo. Alle Rechte vorbehalten.
