Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230120C000300002022-06-10 12:21PM EDT30.0073.0055.3558.100.00-1880.27%
AMAT230120C000325002021-11-10 7:55AM EDT32.50102.55118.00123.000.00-110.00%
AMAT230120C000350002022-03-11 12:06PM EDT35.0091.4584.3086.550.00-217650.20%
AMAT230120C000375002021-11-10 7:55AM EDT37.5092.00113.00118.000.00-110.00%
AMAT230120C000400002022-07-01 2:05PM EDT40.0045.1046.6547.90-70.40-60.95%44071.36%
AMAT230120C000425002021-12-06 1:21PM EDT42.50105.00109.00114.000.00-190.00%
AMAT230120C000450002022-05-25 10:24AM EDT45.0063.0052.4053.500.00-24154.35%
AMAT230120C000475002021-12-28 2:36PM EDT47.50112.0080.6585.500.00-121526.17%
AMAT230120C000500002022-06-29 2:58PM EDT50.0043.3037.3038.800.00-15462.50%
AMAT230120C000525002021-11-10 7:55AM EDT52.5077.9098.50103.500.00-3170.00%
AMAT230120C000550002022-06-27 3:39PM EDT55.0044.0733.4034.400.00-506461.21%
AMAT230120C000575002022-06-30 9:30AM EDT57.5035.9431.3532.000.00-11758.84%
AMAT230120C000600002022-06-16 1:38PM EDT60.0033.9029.2530.300.00-28158.58%
AMAT230120C000625002022-06-17 12:00PM EDT62.5030.4027.3528.200.00-21557.26%
AMAT230120C000650002022-06-27 9:43AM EDT65.0035.7525.2025.900.00-3010254.36%
AMAT230120C000675002022-06-13 11:12AM EDT67.5033.0023.5024.100.00-18654.01%
AMAT230120C000700002022-07-01 3:31PM EDT70.0022.0021.6022.35-5.15-18.97%1111952.89%
AMAT230120C000725002022-06-10 10:56AM EDT72.5034.7320.0020.700.00-11652.47%
AMAT230120C000750002022-05-20 1:13PM EDT75.0032.3021.6522.100.00-19765.92%
AMAT230120C000775002022-06-06 11:53AM EDT77.5042.5016.8017.300.00-13250.39%
AMAT230120C000800002022-06-30 11:08AM EDT80.0015.0015.3015.85-4.40-22.68%533350.84%
AMAT230120C000825002022-06-22 11:00AM EDT82.5020.5013.9514.350.00-49849.69%
AMAT230120C000850002022-07-01 12:47PM EDT85.0012.3512.6013.00-7.00-36.18%214448.87%
AMAT230120C000875002022-07-01 3:15PM EDT87.5011.5511.4011.85-5.85-33.62%123948.56%
AMAT230120C000900002022-07-01 1:54PM EDT90.009.9010.3510.75-2.80-22.05%916248.15%
AMAT230120C000925002022-06-30 3:41PM EDT92.5012.359.259.600.00-226947.25%
AMAT230120C000950002022-07-01 2:18PM EDT95.008.008.258.55-3.90-32.77%1819246.47%
AMAT230120C000975002022-06-29 1:36PM EDT97.5010.457.357.650.00-10234746.00%
AMAT230120C001000002022-07-01 3:49PM EDT100.006.756.506.80-2.00-22.86%291,12245.45%
AMAT230120C001050002022-07-01 2:18PM EDT105.004.905.055.35-3.10-38.75%841644.57%
AMAT230120C001100002022-07-01 3:22PM EDT110.003.953.904.15-2.25-36.29%71,04543.74%
AMAT230120C001150002022-07-01 2:42PM EDT115.002.952.993.20-1.52-34.00%472743.08%
AMAT230120C001200002022-07-01 3:48PM EDT120.002.402.242.41-0.81-25.23%9601,84742.30%
AMAT230120C001250002022-07-01 2:30PM EDT125.001.711.681.83-1.04-37.82%172,21941.83%
AMAT230120C001300002022-07-01 3:48PM EDT130.001.351.251.40-0.70-34.15%352,68641.58%
AMAT230120C001350002022-07-01 11:41AM EDT135.001.000.921.07-0.50-33.33%53,83341.38%
AMAT230120C001400002022-07-01 2:42PM EDT140.000.800.680.82-0.50-38.46%193,20841.26%
AMAT230120C001450002022-07-01 11:24AM EDT145.000.550.530.64-0.50-47.62%181,69041.31%
AMAT230120C001500002022-07-01 2:03PM EDT150.000.420.420.50-0.27-39.13%272,28141.38%
AMAT230120C001550002022-07-01 11:53AM EDT155.000.330.290.39-0.27-45.00%41,48341.46%
AMAT230120C001600002022-07-01 1:54PM EDT160.000.250.210.30-0.17-40.48%182,09941.41%
AMAT230120C001650002022-07-01 11:53AM EDT165.000.150.150.24-0.15-50.00%283341.60%
AMAT230120C001700002022-07-01 3:27PM EDT170.000.150.110.20-0.11-42.31%101,31542.04%
AMAT230120C001750002022-07-01 9:48AM EDT175.000.130.100.16-0.10-43.48%11,77842.19%
AMAT230120C001800002022-07-01 2:43PM EDT180.000.110.060.14-0.07-38.89%42,42742.77%
AMAT230120C001850002022-07-01 2:17PM EDT185.000.050.040.12-0.25-83.33%1002,28843.26%
AMAT230120C001900002022-07-01 11:38AM EDT190.000.030.000.11-0.13-81.25%511,16144.04%
AMAT230120C001950002022-07-01 2:17PM EDT195.000.020.010.08-0.04-66.67%15019443.56%
AMAT230120C002000002022-07-01 2:43PM EDT200.000.040.010.10-0.03-42.86%41,27345.90%
AMAT230120C002100002022-07-01 11:21AM EDT210.000.030.000.12-0.03-50.00%455049.22%
AMAT230120C002200002022-06-27 11:36AM EDT220.000.040.000.110.00-601,13750.78%
AMAT230120C002300002022-06-24 10:36AM EDT230.000.040.000.200.00-176052.25%
AMAT230120C002400002022-06-21 3:12PM EDT240.000.030.000.090.00-5035253.52%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230120P000300002022-06-30 1:50PM EDT30.000.150.170.270.00-4098170.90%
AMAT230120P000325002022-07-01 12:01PM EDT32.500.290.230.30+0.13+81.25%1435267.87%
AMAT230120P000350002022-06-27 12:09PM EDT35.000.210.300.400.00-13829166.26%
AMAT230120P000375002022-06-29 3:03PM EDT37.500.350.420.530.00-14265.28%
AMAT230120P000400002022-06-13 10:07AM EDT40.000.610.560.620.00-27963.43%
AMAT230120P000425002022-06-13 10:06AM EDT42.500.740.710.790.00-211362.16%
AMAT230120P000450002022-07-01 10:38AM EDT45.001.000.881.02+0.01+1.01%14961.11%
AMAT230120P000475002022-06-17 3:23PM EDT47.501.131.101.240.00-13359.86%
AMAT230120P000500002022-07-01 10:23AM EDT50.001.421.351.50+0.33+30.28%421358.64%
AMAT230120P000525002022-06-21 11:28AM EDT52.501.331.651.770.00-118257.39%
AMAT230120P000550002022-07-01 2:43PM EDT55.002.061.982.14+0.51+32.90%915456.38%
AMAT230120P000575002022-07-01 12:14PM EDT57.502.642.352.52+0.14+5.60%812155.23%
AMAT230120P000600002022-07-01 12:03PM EDT60.003.102.822.95+0.70+29.17%514154.29%
AMAT230120P000625002022-06-29 9:46AM EDT62.502.603.253.450.00-615053.10%
AMAT230120P000650002022-07-01 3:42PM EDT65.003.893.804.00+0.39+11.14%1238552.14%
AMAT230120P000675002022-07-01 10:56AM EDT67.504.554.404.60+1.56+52.17%923851.12%
AMAT230120P000700002022-07-01 3:50PM EDT70.005.155.105.25+1.10+27.16%14887150.20%
AMAT230120P000725002022-07-01 9:44AM EDT72.505.955.856.00+0.85+16.67%1236249.68%
AMAT230120P000750002022-07-01 2:33PM EDT75.006.906.656.90+1.25+22.12%1444849.17%
AMAT230120P000775002022-06-28 3:06PM EDT77.505.547.557.750.00-177048.09%
AMAT230120P000800002022-07-01 2:01PM EDT80.009.208.508.75+2.45+36.30%101,56047.36%
AMAT230120P000825002022-07-01 12:00PM EDT82.5010.209.609.85+2.50+32.47%21979046.72%
AMAT230120P000850002022-07-01 3:33PM EDT85.0010.7310.7511.00+1.83+20.56%241,06245.97%
AMAT230120P000875002022-06-30 2:25PM EDT87.509.9011.9512.250.00-21,40145.31%
AMAT230120P000900002022-07-01 1:59PM EDT90.0014.0213.2513.55+3.32+31.03%64,23744.53%
AMAT230120P000925002022-06-30 10:16AM EDT92.5013.9514.6514.95+0.60+4.49%180843.84%
AMAT230120P000950002022-07-01 11:51AM EDT95.0016.9016.1016.45+3.60+27.07%11,20743.23%
AMAT230120P000975002022-06-30 11:35AM EDT97.5014.7017.7018.100.00-21,13642.91%
AMAT230120P001000002022-07-01 12:21PM EDT100.0020.1519.2519.70+3.85+23.62%22,06142.09%
AMAT230120P001050002022-07-01 12:21PM EDT105.0023.7522.9023.30+4.40+22.74%14,28841.22%
AMAT230120P001100002022-06-29 10:14AM EDT110.0022.5026.4527.150.00-25,90940.31%
AMAT230120P001150002022-06-30 10:47AM EDT115.0027.9230.4531.250.00-54,40439.50%
AMAT230120P001200002022-06-30 2:06PM EDT120.0030.1734.9035.600.00-54,29939.06%
AMAT230120P001250002022-06-30 9:56AM EDT125.0036.9739.1539.950.00-33,19037.46%
AMAT230120P001300002022-07-01 12:49PM EDT130.0045.5243.9544.70+7.97+21.23%23,77938.03%
AMAT230120P001350002022-07-01 12:41PM EDT135.0050.3748.5049.70+12.06+31.48%11,43640.52%
AMAT230120P001400002022-07-01 12:49PM EDT140.0055.2253.2054.40+6.51+13.36%21,03339.65%
AMAT230120P001450002022-06-30 3:28PM EDT145.0054.2557.7059.350.00-284541.16%
AMAT230120P001500002022-06-30 3:58PM EDT150.0060.5063.0564.800.00-1935048.27%
AMAT230120P001550002022-06-22 9:37AM EDT155.0061.8067.9069.450.00-135746.44%
AMAT230120P001600002022-06-30 9:38AM EDT160.0070.0372.7075.050.00-110254.74%
AMAT230120P001650002022-05-27 10:54AM EDT165.0048.3067.2069.600.00-11550.00%
AMAT230120P001700002022-05-12 9:43AM EDT170.0067.5067.2068.800.00-1930.00%
AMAT230120P001750002022-04-18 10:26AM EDT175.0061.1059.5060.950.00-12840.00%
AMAT230120P001800002022-05-17 9:30AM EDT180.0068.200.000.000.00-1320.00%
AMAT230120P001900002022-01-24 10:52AM EDT190.0064.6565.2067.250.00-2180.00%
AMAT230120P001950002021-11-10 7:55AM EDT195.0072.2050.5053.500.00-220.00%
AMAT230120P002000002022-02-18 12:16PM EDT200.0071.1065.0068.150.00-2150.00%
AMAT230120P002100002021-11-10 7:55AM EDT210.0085.3062.7066.000.00-130.00%