Deutsche Märkte öffnen in 7 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,26+5,25 (+4,41%)
Börsenschluss: 04:00PM EST
123,40 -0,86 (-0,69%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230217C000650002023-01-27 11:24AM EST65.0047.050.000.000.00-100.00%
AMAT230217C000700002023-01-27 11:32AM EST70.0042.090.000.000.00-700.00%
AMAT230217C000750002023-01-13 10:07AM EST75.0034.700.000.000.00-300.00%
AMAT230217C000800002023-01-31 1:23PM EST80.0030.880.000.000.00-100.00%
AMAT230217C000850002023-01-27 11:53AM EST85.0027.120.000.000.00-200.00%
AMAT230217C000875002023-01-20 9:57AM EST87.5020.280.000.000.00-400.00%
AMAT230217C000900002023-02-02 12:20PM EST90.0033.800.000.000.00-1200.00%
AMAT230217C000925002023-01-30 3:40PM EST92.5016.550.000.000.00-300.00%
AMAT230217C000950002023-02-02 1:21PM EST95.0029.570.000.000.00-200.00%
AMAT230217C000960002023-02-02 11:31AM EST96.0027.570.000.000.00-100.00%
AMAT230217C000970002023-02-02 12:36PM EST97.0027.550.000.000.00-100.00%
AMAT230217C000975002023-02-02 2:23PM EST97.5026.810.000.000.00-300.00%
AMAT230217C000980002023-01-30 10:26AM EST98.0012.870.000.000.00-100.00%
AMAT230217C000990002023-01-27 9:55AM EST99.0014.400.000.000.00-500.00%
AMAT230217C001000002023-02-02 12:09PM EST100.0023.570.000.000.00-1200.00%
AMAT230217C001010002023-02-02 10:59AM EST101.0021.670.000.000.00-100.00%
AMAT230217C001020002023-01-31 1:08PM EST102.0010.530.000.000.00-300.00%
AMAT230217C001030002023-02-01 2:52PM EST103.0015.050.000.000.00-200.00%
AMAT230217C001040002023-02-02 1:16PM EST104.0020.920.000.000.00-200.00%
AMAT230217C001050002023-02-02 3:43PM EST105.0018.900.000.000.00-2000.00%
AMAT230217C001060002023-02-02 11:31AM EST106.0017.940.000.000.00-100.00%
AMAT230217C001070002023-02-02 12:36PM EST107.0017.950.000.000.00-100.00%
AMAT230217C001080002023-02-01 12:54PM EST108.008.850.000.000.00-200.00%
AMAT230217C001090002023-02-02 12:09PM EST109.0015.110.000.000.00-100.00%
AMAT230217C001100002023-02-02 3:59PM EST110.0015.200.000.000.00-54100.00%
AMAT230217C001110002023-02-02 3:46PM EST111.0013.630.000.000.00-1000.00%
AMAT230217C001120002023-02-02 12:23PM EST112.0012.940.000.000.00-1300.00%
AMAT230217C001130002023-02-02 12:42PM EST113.0012.490.000.000.00-1000.00%
AMAT230217C001140002023-02-02 3:20PM EST114.0010.500.000.000.00-1200.00%
AMAT230217C001150002023-02-02 3:59PM EST115.0010.980.000.000.00-7200.00%
AMAT230217C001160002023-02-02 3:05PM EST116.009.000.000.000.00-1600.00%
AMAT230217C001170002023-02-02 3:46PM EST117.008.550.000.000.00-2100.00%
AMAT230217C001180002023-02-02 1:16PM EST118.008.870.000.000.00-2200.00%
AMAT230217C001190002023-02-02 3:06PM EST119.007.000.000.000.00-2300.00%
AMAT230217C001200002023-02-02 3:14PM EST120.006.350.000.000.00-13300.00%
AMAT230217C001250002023-02-02 3:54PM EST125.004.250.000.000.00-37700.78%
AMAT230217C001300002023-02-02 3:54PM EST130.002.310.000.000.00-77806.25%
AMAT230217C001350002023-02-02 3:57PM EST135.001.190.000.000.00-261012.50%
AMAT230217C001400002023-02-02 3:54PM EST140.000.470.000.000.00-500012.50%
AMAT230217C001450002023-02-02 3:03PM EST145.000.180.000.000.00-440012.50%
AMAT230217C001500002023-02-02 12:46PM EST150.000.090.000.000.00-12025.00%
AMAT230217C001550002023-02-02 1:56PM EST155.000.040.000.000.00-2025.00%
AMAT230217C001600002023-02-02 10:51AM EST160.000.020.000.000.00-1025.00%
AMAT230217C001650002022-12-16 1:19PM EST165.000.060.000.030.00-1151.56%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230217P000500002023-01-27 10:28AM EST50.000.010.000.000.00-101050.00%
AMAT230217P000550002023-01-27 10:28AM EST55.000.010.000.000.00-100050.00%
AMAT230217P000600002023-01-31 10:18AM EST60.000.010.000.000.00-10050.00%
AMAT230217P000650002023-01-26 2:26PM EST65.000.020.000.000.00-23050.00%
AMAT230217P000700002023-02-01 2:39PM EST70.000.020.000.000.00-2050.00%
AMAT230217P000750002023-01-27 10:57AM EST75.000.030.000.000.00-4050.00%
AMAT230217P000800002023-02-02 2:52PM EST80.000.020.000.000.00-16050.00%
AMAT230217P000850002023-02-02 2:52PM EST85.000.040.000.000.00-8050.00%
AMAT230217P000875002023-02-02 3:25PM EST87.500.050.000.000.00-28050.00%
AMAT230217P000900002023-02-02 3:25PM EST90.000.070.000.000.00-104025.00%
AMAT230217P000925002023-02-02 11:41AM EST92.500.080.000.000.00-2025.00%
AMAT230217P000950002023-02-02 1:04PM EST95.000.090.000.000.00-83025.00%
AMAT230217P000960002023-02-02 9:53AM EST96.000.130.000.000.00-2025.00%
AMAT230217P000970002023-02-02 3:24PM EST97.000.150.000.000.00-50025.00%
AMAT230217P000975002023-02-02 3:59PM EST97.500.120.000.000.00-66025.00%
AMAT230217P000980002023-02-02 1:02PM EST98.000.130.000.000.00-8025.00%
AMAT230217P000990002023-02-01 3:52PM EST99.000.250.000.000.00-4025.00%
AMAT230217P001000002023-02-02 3:23PM EST100.000.220.000.000.00-31025.00%
AMAT230217P001010002023-02-02 10:13AM EST101.000.270.000.000.00-5025.00%
AMAT230217P001020002023-02-02 3:37PM EST102.000.250.000.000.00-18025.00%
AMAT230217P001030002023-02-02 2:38PM EST103.000.330.000.000.00-9025.00%
AMAT230217P001040002023-02-02 3:28PM EST104.000.370.000.000.00-10025.00%
AMAT230217P001050002023-02-02 3:37PM EST105.000.390.000.000.00-66025.00%
AMAT230217P001060002023-02-02 3:56PM EST106.000.400.000.000.00-59012.50%
AMAT230217P001070002023-02-02 2:37PM EST107.000.580.000.000.00-11012.50%
AMAT230217P001080002023-02-02 3:18PM EST108.000.700.000.000.00-12012.50%
AMAT230217P001090002023-02-02 3:18PM EST109.000.800.000.000.00-99012.50%
AMAT230217P001100002023-02-02 3:31PM EST110.000.850.000.000.00-117012.50%
AMAT230217P001110002023-02-02 1:40PM EST111.000.860.000.000.00-28012.50%
AMAT230217P001120002023-02-02 3:17PM EST112.001.250.000.000.00-33012.50%
AMAT230217P001130002023-02-02 1:12PM EST113.001.120.000.000.00-30012.50%
AMAT230217P001140002023-02-02 2:20PM EST114.001.400.000.000.00-45012.50%
AMAT230217P001150002023-02-02 2:53PM EST115.001.810.000.000.00-165012.50%
AMAT230217P001160002023-02-02 3:13PM EST116.002.080.000.000.00-18006.25%
AMAT230217P001170002023-02-02 2:31PM EST117.002.250.000.000.00-47806.25%
AMAT230217P001180002023-02-02 2:20PM EST118.002.350.000.000.00-37206.25%
AMAT230217P001190002023-02-02 2:45PM EST119.002.990.000.000.00-14206.25%
AMAT230217P001200002023-02-02 3:11PM EST120.003.470.000.000.00-8103.13%
AMAT230217P001250002023-02-02 3:37PM EST125.005.450.000.000.00-14500.00%
AMAT230217P001300002023-02-02 12:08PM EST130.008.550.000.000.00-1400.00%
AMAT230217P001350002023-01-23 3:06PM EST135.0021.500.000.000.00-500.00%
AMAT230217P001450002023-02-02 11:09AM EST145.0022.500.000.000.00-600.00%
AMAT230217P001600002023-01-23 11:53AM EST160.0046.660.000.000.00--00.00%