Deutsche Märkte öffnen in 7 Minuten
Nikkei 225
27.509,46 +107,41 (+0,39%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.557,19 -410,84 (-1,87%) CMC Crypto 200
535,51 -9,80 (-1,80%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230217C00065000 | 2023-01-27 11:24AM EST | 65.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00070000 | 2023-01-27 11:32AM EST | 70.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT230217C00075000 | 2023-01-13 10:07AM EST | 75.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230217C00080000 | 2023-01-31 1:23PM EST | 80.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00085000 | 2023-01-27 11:53AM EST | 85.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230217C00087500 | 2023-01-20 9:57AM EST | 87.50 | 20.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230217C00090000 | 2023-02-02 12:20PM EST | 90.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT230217C00092500 | 2023-01-30 3:40PM EST | 92.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230217C00095000 | 2023-02-02 1:21PM EST | 95.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230217C00096000 | 2023-02-02 11:31AM EST | 96.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00097000 | 2023-02-02 12:36PM EST | 97.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00097500 | 2023-02-02 2:23PM EST | 97.50 | 26.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230217C00098000 | 2023-01-30 10:26AM EST | 98.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00099000 | 2023-01-27 9:55AM EST | 99.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT230217C00100000 | 2023-02-02 12:09PM EST | 100.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT230217C00101000 | 2023-02-02 10:59AM EST | 101.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00102000 | 2023-01-31 1:08PM EST | 102.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230217C00103000 | 2023-02-01 2:52PM EST | 103.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230217C00104000 | 2023-02-02 1:16PM EST | 104.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230217C00105000 | 2023-02-02 3:43PM EST | 105.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT230217C00106000 | 2023-02-02 11:31AM EST | 106.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00107000 | 2023-02-02 12:36PM EST | 107.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00108000 | 2023-02-01 12:54PM EST | 108.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230217C00109000 | 2023-02-02 12:09PM EST | 109.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230217C00110000 | 2023-02-02 3:59PM EST | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AMAT230217C00111000 | 2023-02-02 3:46PM EST | 111.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT230217C00112000 | 2023-02-02 12:23PM EST | 112.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT230217C00113000 | 2023-02-02 12:42PM EST | 113.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT230217C00114000 | 2023-02-02 3:20PM EST | 114.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT230217C00115000 | 2023-02-02 3:59PM EST | 115.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMAT230217C00116000 | 2023-02-02 3:05PM EST | 116.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT230217C00117000 | 2023-02-02 3:46PM EST | 117.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMAT230217C00118000 | 2023-02-02 1:16PM EST | 118.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT230217C00119000 | 2023-02-02 3:06PM EST | 119.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMAT230217C00120000 | 2023-02-02 3:14PM EST | 120.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMAT230217C00125000 | 2023-02-02 3:54PM EST | 125.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.78% |
| AMAT230217C00130000 | 2023-02-02 3:54PM EST | 130.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 6.25% |
| AMAT230217C00135000 | 2023-02-02 3:57PM EST | 135.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| AMAT230217C00140000 | 2023-02-02 3:54PM EST | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| AMAT230217C00145000 | 2023-02-02 3:03PM EST | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 12.50% |
| AMAT230217C00150000 | 2023-02-02 12:46PM EST | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT230217C00155000 | 2023-02-02 1:56PM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT230217C00160000 | 2023-02-02 10:51AM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT230217C00165000 | 2022-12-16 1:19PM EST | 165.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 51.56% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230217P00050000 | 2023-01-27 10:28AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AMAT230217P00055000 | 2023-01-27 10:28AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMAT230217P00060000 | 2023-01-31 10:18AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT230217P00065000 | 2023-01-26 2:26PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMAT230217P00070000 | 2023-02-01 2:39PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT230217P00075000 | 2023-01-27 10:57AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT230217P00080000 | 2023-02-02 2:52PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMAT230217P00085000 | 2023-02-02 2:52PM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT230217P00087500 | 2023-02-02 3:25PM EST | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AMAT230217P00090000 | 2023-02-02 3:25PM EST | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AMAT230217P00092500 | 2023-02-02 11:41AM EST | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT230217P00095000 | 2023-02-02 1:04PM EST | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AMAT230217P00096000 | 2023-02-02 9:53AM EST | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT230217P00097000 | 2023-02-02 3:24PM EST | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMAT230217P00097500 | 2023-02-02 3:59PM EST | 97.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| AMAT230217P00098000 | 2023-02-02 1:02PM EST | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT230217P00099000 | 2023-02-01 3:52PM EST | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT230217P00100000 | 2023-02-02 3:23PM EST | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMAT230217P00101000 | 2023-02-02 10:13AM EST | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT230217P00102000 | 2023-02-02 3:37PM EST | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMAT230217P00103000 | 2023-02-02 2:38PM EST | 103.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT230217P00104000 | 2023-02-02 3:28PM EST | 104.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT230217P00105000 | 2023-02-02 3:37PM EST | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| AMAT230217P00106000 | 2023-02-02 3:56PM EST | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMAT230217P00107000 | 2023-02-02 2:37PM EST | 107.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT230217P00108000 | 2023-02-02 3:18PM EST | 108.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT230217P00109000 | 2023-02-02 3:18PM EST | 109.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| AMAT230217P00110000 | 2023-02-02 3:31PM EST | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| AMAT230217P00111000 | 2023-02-02 1:40PM EST | 111.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMAT230217P00112000 | 2023-02-02 3:17PM EST | 112.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMAT230217P00113000 | 2023-02-02 1:12PM EST | 113.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT230217P00114000 | 2023-02-02 2:20PM EST | 114.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMAT230217P00115000 | 2023-02-02 2:53PM EST | 115.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| AMAT230217P00116000 | 2023-02-02 3:13PM EST | 116.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| AMAT230217P00117000 | 2023-02-02 2:31PM EST | 117.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| AMAT230217P00118000 | 2023-02-02 2:20PM EST | 118.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| AMAT230217P00119000 | 2023-02-02 2:45PM EST | 119.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| AMAT230217P00120000 | 2023-02-02 3:11PM EST | 120.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| AMAT230217P00125000 | 2023-02-02 3:37PM EST | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AMAT230217P00130000 | 2023-02-02 12:08PM EST | 130.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT230217P00135000 | 2023-01-23 3:06PM EST | 135.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT230217P00145000 | 2023-02-02 11:09AM EST | 145.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT230217P00160000 | 2023-01-23 11:53AM EST | 160.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
