Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.312,40 -265,09 (-1,43%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230120C00030000 | 2022-06-10 12:21PM EDT | 30.00 | 73.00 | 55.35 | 58.10 | 0.00 | - | 1 | 8 | 80.27% |
| AMAT230120C00032500 | 2021-11-10 7:55AM EDT | 32.50 | 102.55 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230120C00035000 | 2022-03-11 12:06PM EDT | 35.00 | 91.45 | 84.30 | 86.55 | 0.00 | - | 2 | 17 | 650.20% |
| AMAT230120C00037500 | 2021-11-10 7:55AM EDT | 37.50 | 92.00 | 113.00 | 118.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230120C00040000 | 2022-07-01 2:05PM EDT | 40.00 | 45.10 | 46.65 | 47.90 | -70.40 | -60.95% | 4 | 40 | 71.36% |
| AMAT230120C00042500 | 2021-12-06 1:21PM EDT | 42.50 | 105.00 | 109.00 | 114.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT230120C00045000 | 2022-05-25 10:24AM EDT | 45.00 | 63.00 | 52.40 | 53.50 | 0.00 | - | 2 | 4 | 154.35% |
| AMAT230120C00047500 | 2021-12-28 2:36PM EDT | 47.50 | 112.00 | 80.65 | 85.50 | 0.00 | - | 1 | 21 | 526.17% |
| AMAT230120C00050000 | 2022-06-29 2:58PM EDT | 50.00 | 43.30 | 37.30 | 38.80 | 0.00 | - | 1 | 54 | 62.50% |
| AMAT230120C00052500 | 2021-11-10 7:55AM EDT | 52.50 | 77.90 | 98.50 | 103.50 | 0.00 | - | 3 | 17 | 0.00% |
| AMAT230120C00055000 | 2022-06-27 3:39PM EDT | 55.00 | 44.07 | 33.40 | 34.40 | 0.00 | - | 50 | 64 | 61.21% |
| AMAT230120C00057500 | 2022-06-30 9:30AM EDT | 57.50 | 35.94 | 31.35 | 32.00 | 0.00 | - | 1 | 17 | 58.84% |
| AMAT230120C00060000 | 2022-06-16 1:38PM EDT | 60.00 | 33.90 | 29.25 | 30.30 | 0.00 | - | 2 | 81 | 58.58% |
| AMAT230120C00062500 | 2022-06-17 12:00PM EDT | 62.50 | 30.40 | 27.35 | 28.20 | 0.00 | - | 2 | 15 | 57.26% |
| AMAT230120C00065000 | 2022-06-27 9:43AM EDT | 65.00 | 35.75 | 25.20 | 25.90 | 0.00 | - | 30 | 102 | 54.36% |
| AMAT230120C00067500 | 2022-06-13 11:12AM EDT | 67.50 | 33.00 | 23.50 | 24.10 | 0.00 | - | 1 | 86 | 54.01% |
| AMAT230120C00070000 | 2022-07-01 3:31PM EDT | 70.00 | 22.00 | 21.60 | 22.35 | -5.15 | -18.97% | 11 | 119 | 52.89% |
| AMAT230120C00072500 | 2022-06-10 10:56AM EDT | 72.50 | 34.73 | 20.00 | 20.70 | 0.00 | - | 1 | 16 | 52.47% |
| AMAT230120C00075000 | 2022-05-20 1:13PM EDT | 75.00 | 32.30 | 21.65 | 22.10 | 0.00 | - | 1 | 97 | 65.92% |
| AMAT230120C00077500 | 2022-06-06 11:53AM EDT | 77.50 | 42.50 | 16.80 | 17.30 | 0.00 | - | 1 | 32 | 50.39% |
| AMAT230120C00080000 | 2022-06-30 11:08AM EDT | 80.00 | 15.00 | 15.30 | 15.85 | -4.40 | -22.68% | 5 | 333 | 50.84% |
| AMAT230120C00082500 | 2022-06-22 11:00AM EDT | 82.50 | 20.50 | 13.95 | 14.35 | 0.00 | - | 4 | 98 | 49.69% |
| AMAT230120C00085000 | 2022-07-01 12:47PM EDT | 85.00 | 12.35 | 12.60 | 13.00 | -7.00 | -36.18% | 2 | 144 | 48.87% |
| AMAT230120C00087500 | 2022-07-01 3:15PM EDT | 87.50 | 11.55 | 11.40 | 11.85 | -5.85 | -33.62% | 1 | 239 | 48.56% |
| AMAT230120C00090000 | 2022-07-01 1:54PM EDT | 90.00 | 9.90 | 10.35 | 10.75 | -2.80 | -22.05% | 9 | 162 | 48.15% |
| AMAT230120C00092500 | 2022-06-30 3:41PM EDT | 92.50 | 12.35 | 9.25 | 9.60 | 0.00 | - | 22 | 69 | 47.25% |
| AMAT230120C00095000 | 2022-07-01 2:18PM EDT | 95.00 | 8.00 | 8.25 | 8.55 | -3.90 | -32.77% | 18 | 192 | 46.47% |
| AMAT230120C00097500 | 2022-06-29 1:36PM EDT | 97.50 | 10.45 | 7.35 | 7.65 | 0.00 | - | 102 | 347 | 46.00% |
| AMAT230120C00100000 | 2022-07-01 3:49PM EDT | 100.00 | 6.75 | 6.50 | 6.80 | -2.00 | -22.86% | 29 | 1,122 | 45.45% |
| AMAT230120C00105000 | 2022-07-01 2:18PM EDT | 105.00 | 4.90 | 5.05 | 5.35 | -3.10 | -38.75% | 8 | 416 | 44.57% |
| AMAT230120C00110000 | 2022-07-01 3:22PM EDT | 110.00 | 3.95 | 3.90 | 4.15 | -2.25 | -36.29% | 7 | 1,045 | 43.74% |
| AMAT230120C00115000 | 2022-07-01 2:42PM EDT | 115.00 | 2.95 | 2.99 | 3.20 | -1.52 | -34.00% | 4 | 727 | 43.08% |
| AMAT230120C00120000 | 2022-07-01 3:48PM EDT | 120.00 | 2.40 | 2.24 | 2.41 | -0.81 | -25.23% | 960 | 1,847 | 42.30% |
| AMAT230120C00125000 | 2022-07-01 2:30PM EDT | 125.00 | 1.71 | 1.68 | 1.83 | -1.04 | -37.82% | 17 | 2,219 | 41.83% |
| AMAT230120C00130000 | 2022-07-01 3:48PM EDT | 130.00 | 1.35 | 1.25 | 1.40 | -0.70 | -34.15% | 35 | 2,686 | 41.58% |
| AMAT230120C00135000 | 2022-07-01 11:41AM EDT | 135.00 | 1.00 | 0.92 | 1.07 | -0.50 | -33.33% | 5 | 3,833 | 41.38% |
| AMAT230120C00140000 | 2022-07-01 2:42PM EDT | 140.00 | 0.80 | 0.68 | 0.82 | -0.50 | -38.46% | 19 | 3,208 | 41.26% |
| AMAT230120C00145000 | 2022-07-01 11:24AM EDT | 145.00 | 0.55 | 0.53 | 0.64 | -0.50 | -47.62% | 18 | 1,690 | 41.31% |
| AMAT230120C00150000 | 2022-07-01 2:03PM EDT | 150.00 | 0.42 | 0.42 | 0.50 | -0.27 | -39.13% | 27 | 2,281 | 41.38% |
| AMAT230120C00155000 | 2022-07-01 11:53AM EDT | 155.00 | 0.33 | 0.29 | 0.39 | -0.27 | -45.00% | 4 | 1,483 | 41.46% |
| AMAT230120C00160000 | 2022-07-01 1:54PM EDT | 160.00 | 0.25 | 0.21 | 0.30 | -0.17 | -40.48% | 18 | 2,099 | 41.41% |
| AMAT230120C00165000 | 2022-07-01 11:53AM EDT | 165.00 | 0.15 | 0.15 | 0.24 | -0.15 | -50.00% | 2 | 833 | 41.60% |
| AMAT230120C00170000 | 2022-07-01 3:27PM EDT | 170.00 | 0.15 | 0.11 | 0.20 | -0.11 | -42.31% | 10 | 1,315 | 42.04% |
| AMAT230120C00175000 | 2022-07-01 9:48AM EDT | 175.00 | 0.13 | 0.10 | 0.16 | -0.10 | -43.48% | 1 | 1,778 | 42.19% |
| AMAT230120C00180000 | 2022-07-01 2:43PM EDT | 180.00 | 0.11 | 0.06 | 0.14 | -0.07 | -38.89% | 4 | 2,427 | 42.77% |
| AMAT230120C00185000 | 2022-07-01 2:17PM EDT | 185.00 | 0.05 | 0.04 | 0.12 | -0.25 | -83.33% | 100 | 2,288 | 43.26% |
| AMAT230120C00190000 | 2022-07-01 11:38AM EDT | 190.00 | 0.03 | 0.00 | 0.11 | -0.13 | -81.25% | 51 | 1,161 | 44.04% |
| AMAT230120C00195000 | 2022-07-01 2:17PM EDT | 195.00 | 0.02 | 0.01 | 0.08 | -0.04 | -66.67% | 150 | 194 | 43.56% |
| AMAT230120C00200000 | 2022-07-01 2:43PM EDT | 200.00 | 0.04 | 0.01 | 0.10 | -0.03 | -42.86% | 4 | 1,273 | 45.90% |
| AMAT230120C00210000 | 2022-07-01 11:21AM EDT | 210.00 | 0.03 | 0.00 | 0.12 | -0.03 | -50.00% | 4 | 550 | 49.22% |
| AMAT230120C00220000 | 2022-06-27 11:36AM EDT | 220.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 1,137 | 50.78% |
| AMAT230120C00230000 | 2022-06-24 10:36AM EDT | 230.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 760 | 52.25% |
| AMAT230120C00240000 | 2022-06-21 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 50 | 352 | 53.52% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230120P00030000 | 2022-06-30 1:50PM EDT | 30.00 | 0.15 | 0.17 | 0.27 | 0.00 | - | 40 | 981 | 70.90% |
| AMAT230120P00032500 | 2022-07-01 12:01PM EDT | 32.50 | 0.29 | 0.23 | 0.30 | +0.13 | +81.25% | 14 | 352 | 67.87% |
| AMAT230120P00035000 | 2022-06-27 12:09PM EDT | 35.00 | 0.21 | 0.30 | 0.40 | 0.00 | - | 138 | 291 | 66.26% |
| AMAT230120P00037500 | 2022-06-29 3:03PM EDT | 37.50 | 0.35 | 0.42 | 0.53 | 0.00 | - | 1 | 42 | 65.28% |
| AMAT230120P00040000 | 2022-06-13 10:07AM EDT | 40.00 | 0.61 | 0.56 | 0.62 | 0.00 | - | 2 | 79 | 63.43% |
| AMAT230120P00042500 | 2022-06-13 10:06AM EDT | 42.50 | 0.74 | 0.71 | 0.79 | 0.00 | - | 2 | 113 | 62.16% |
| AMAT230120P00045000 | 2022-07-01 10:38AM EDT | 45.00 | 1.00 | 0.88 | 1.02 | +0.01 | +1.01% | 1 | 49 | 61.11% |
| AMAT230120P00047500 | 2022-06-17 3:23PM EDT | 47.50 | 1.13 | 1.10 | 1.24 | 0.00 | - | 1 | 33 | 59.86% |
| AMAT230120P00050000 | 2022-07-01 10:23AM EDT | 50.00 | 1.42 | 1.35 | 1.50 | +0.33 | +30.28% | 4 | 213 | 58.64% |
| AMAT230120P00052500 | 2022-06-21 11:28AM EDT | 52.50 | 1.33 | 1.65 | 1.77 | 0.00 | - | 1 | 182 | 57.39% |
| AMAT230120P00055000 | 2022-07-01 2:43PM EDT | 55.00 | 2.06 | 1.98 | 2.14 | +0.51 | +32.90% | 9 | 154 | 56.38% |
| AMAT230120P00057500 | 2022-07-01 12:14PM EDT | 57.50 | 2.64 | 2.35 | 2.52 | +0.14 | +5.60% | 8 | 121 | 55.23% |
| AMAT230120P00060000 | 2022-07-01 12:03PM EDT | 60.00 | 3.10 | 2.82 | 2.95 | +0.70 | +29.17% | 5 | 141 | 54.29% |
| AMAT230120P00062500 | 2022-06-29 9:46AM EDT | 62.50 | 2.60 | 3.25 | 3.45 | 0.00 | - | 6 | 150 | 53.10% |
| AMAT230120P00065000 | 2022-07-01 3:42PM EDT | 65.00 | 3.89 | 3.80 | 4.00 | +0.39 | +11.14% | 12 | 385 | 52.14% |
| AMAT230120P00067500 | 2022-07-01 10:56AM EDT | 67.50 | 4.55 | 4.40 | 4.60 | +1.56 | +52.17% | 9 | 238 | 51.12% |
| AMAT230120P00070000 | 2022-07-01 3:50PM EDT | 70.00 | 5.15 | 5.10 | 5.25 | +1.10 | +27.16% | 148 | 871 | 50.20% |
| AMAT230120P00072500 | 2022-07-01 9:44AM EDT | 72.50 | 5.95 | 5.85 | 6.00 | +0.85 | +16.67% | 12 | 362 | 49.68% |
| AMAT230120P00075000 | 2022-07-01 2:33PM EDT | 75.00 | 6.90 | 6.65 | 6.90 | +1.25 | +22.12% | 14 | 448 | 49.17% |
| AMAT230120P00077500 | 2022-06-28 3:06PM EDT | 77.50 | 5.54 | 7.55 | 7.75 | 0.00 | - | 1 | 770 | 48.09% |
| AMAT230120P00080000 | 2022-07-01 2:01PM EDT | 80.00 | 9.20 | 8.50 | 8.75 | +2.45 | +36.30% | 10 | 1,560 | 47.36% |
| AMAT230120P00082500 | 2022-07-01 12:00PM EDT | 82.50 | 10.20 | 9.60 | 9.85 | +2.50 | +32.47% | 219 | 790 | 46.72% |
| AMAT230120P00085000 | 2022-07-01 3:33PM EDT | 85.00 | 10.73 | 10.75 | 11.00 | +1.83 | +20.56% | 24 | 1,062 | 45.97% |
| AMAT230120P00087500 | 2022-06-30 2:25PM EDT | 87.50 | 9.90 | 11.95 | 12.25 | 0.00 | - | 2 | 1,401 | 45.31% |
| AMAT230120P00090000 | 2022-07-01 1:59PM EDT | 90.00 | 14.02 | 13.25 | 13.55 | +3.32 | +31.03% | 6 | 4,237 | 44.53% |
| AMAT230120P00092500 | 2022-06-30 10:16AM EDT | 92.50 | 13.95 | 14.65 | 14.95 | +0.60 | +4.49% | 1 | 808 | 43.84% |
| AMAT230120P00095000 | 2022-07-01 11:51AM EDT | 95.00 | 16.90 | 16.10 | 16.45 | +3.60 | +27.07% | 1 | 1,207 | 43.23% |
| AMAT230120P00097500 | 2022-06-30 11:35AM EDT | 97.50 | 14.70 | 17.70 | 18.10 | 0.00 | - | 2 | 1,136 | 42.91% |
| AMAT230120P00100000 | 2022-07-01 12:21PM EDT | 100.00 | 20.15 | 19.25 | 19.70 | +3.85 | +23.62% | 2 | 2,061 | 42.09% |
| AMAT230120P00105000 | 2022-07-01 12:21PM EDT | 105.00 | 23.75 | 22.90 | 23.30 | +4.40 | +22.74% | 1 | 4,288 | 41.22% |
| AMAT230120P00110000 | 2022-06-29 10:14AM EDT | 110.00 | 22.50 | 26.45 | 27.15 | 0.00 | - | 2 | 5,909 | 40.31% |
| AMAT230120P00115000 | 2022-06-30 10:47AM EDT | 115.00 | 27.92 | 30.45 | 31.25 | 0.00 | - | 5 | 4,404 | 39.50% |
| AMAT230120P00120000 | 2022-06-30 2:06PM EDT | 120.00 | 30.17 | 34.90 | 35.60 | 0.00 | - | 5 | 4,299 | 39.06% |
| AMAT230120P00125000 | 2022-06-30 9:56AM EDT | 125.00 | 36.97 | 39.15 | 39.95 | 0.00 | - | 3 | 3,190 | 37.46% |
| AMAT230120P00130000 | 2022-07-01 12:49PM EDT | 130.00 | 45.52 | 43.95 | 44.70 | +7.97 | +21.23% | 2 | 3,779 | 38.03% |
| AMAT230120P00135000 | 2022-07-01 12:41PM EDT | 135.00 | 50.37 | 48.50 | 49.70 | +12.06 | +31.48% | 1 | 1,436 | 40.52% |
| AMAT230120P00140000 | 2022-07-01 12:49PM EDT | 140.00 | 55.22 | 53.20 | 54.40 | +6.51 | +13.36% | 2 | 1,033 | 39.65% |
| AMAT230120P00145000 | 2022-06-30 3:28PM EDT | 145.00 | 54.25 | 57.70 | 59.35 | 0.00 | - | 2 | 845 | 41.16% |
| AMAT230120P00150000 | 2022-06-30 3:58PM EDT | 150.00 | 60.50 | 63.05 | 64.80 | 0.00 | - | 19 | 350 | 48.27% |
| AMAT230120P00155000 | 2022-06-22 9:37AM EDT | 155.00 | 61.80 | 67.90 | 69.45 | 0.00 | - | 1 | 357 | 46.44% |
| AMAT230120P00160000 | 2022-06-30 9:38AM EDT | 160.00 | 70.03 | 72.70 | 75.05 | 0.00 | - | 1 | 102 | 54.74% |
| AMAT230120P00165000 | 2022-05-27 10:54AM EDT | 165.00 | 48.30 | 67.20 | 69.60 | 0.00 | - | 1 | 155 | 0.00% |
| AMAT230120P00170000 | 2022-05-12 9:43AM EDT | 170.00 | 67.50 | 67.20 | 68.80 | 0.00 | - | 1 | 93 | 0.00% |
| AMAT230120P00175000 | 2022-04-18 10:26AM EDT | 175.00 | 61.10 | 59.50 | 60.95 | 0.00 | - | 12 | 84 | 0.00% |
| AMAT230120P00180000 | 2022-05-17 9:30AM EDT | 180.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMAT230120P00190000 | 2022-01-24 10:52AM EDT | 190.00 | 64.65 | 65.20 | 67.25 | 0.00 | - | 2 | 18 | 0.00% |
| AMAT230120P00195000 | 2021-11-10 7:55AM EDT | 195.00 | 72.20 | 50.50 | 53.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT230120P00200000 | 2022-02-18 12:16PM EDT | 200.00 | 71.10 | 65.00 | 68.15 | 0.00 | - | 2 | 15 | 0.00% |
| AMAT230120P00210000 | 2021-11-10 7:55AM EDT | 210.00 | 85.30 | 62.70 | 66.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
