Deutsche Märkte öffnen in 5 Stunden 8 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,52+2,83 (+2,40%)
Börsenschluss: 04:00PM EST
120,33 -0,19 (-0,16%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230317C000375002022-11-30 1:57PM EST37.5069.2059.8060.450.00--10.00%
AMAT230317C000500002022-10-27 11:54AM EST50.0039.0356.2557.200.00-1500.00%
AMAT230317C000550002022-12-07 10:52AM EST55.0052.5046.4547.000.00--70.00%
AMAT230317C000600002023-01-19 11:23AM EST60.0047.1560.3061.600.00-114118.46%
AMAT230317C000650002023-01-12 3:50PM EST65.0045.5555.2056.550.00-221102.73%
AMAT230317C000675002023-01-19 11:50AM EST67.5039.5252.8054.050.00-1599.51%
AMAT230317C000700002023-02-01 2:46PM EST70.0046.1950.2551.450.00-16490.72%
AMAT230317C000725002023-01-04 10:36AM EST72.5026.5550.2050.850.00-416136.65%
AMAT230317C000750002023-01-26 9:51AM EST75.0038.5045.3546.700.00-12087.26%
AMAT230317C000775002023-02-01 2:51PM EST77.5038.0542.9544.150.00-34382.91%
AMAT230317C000800002023-02-01 3:39PM EST80.0040.0040.6541.800.00-27682.72%
AMAT230317C000825002023-01-30 11:52AM EST82.5027.5237.9539.250.00-220174.32%
AMAT230317C000850002023-02-07 11:05AM EST85.0033.0635.5036.75+5.59+20.35%332370.12%
AMAT230317C000875002023-02-03 2:36PM EST87.5033.5633.3534.150.00-118068.16%
AMAT230317C000900002023-02-07 12:22PM EST90.0028.4230.6031.80-5.38-15.92%215962.26%
AMAT230317C000925002023-02-07 1:14PM EST92.5027.4528.3529.40+9.90+56.41%289560.94%
AMAT230317C000950002023-02-07 2:06PM EST95.0024.2025.9026.85-3.05-11.19%522756.13%
AMAT230317C000975002023-02-07 1:01PM EST97.5024.0523.6524.50+2.18+9.97%241054.49%
AMAT230317C001000002023-02-07 2:07PM EST100.0019.7021.3022.05+0.40+2.07%1684050.98%
AMAT230317C001050002023-02-07 3:37PM EST105.0017.1517.0017.50+1.98+13.05%31,56250.02%
AMAT230317C001100002023-02-07 3:00PM EST110.0012.6513.2513.45+1.70+15.53%143,33847.00%
AMAT230317C001150002023-02-07 3:39PM EST115.009.529.659.80+1.65+20.97%302,85344.12%
AMAT230317C001200002023-02-07 3:55PM EST120.006.976.656.80+1.67+31.51%1863,03742.26%
AMAT230317C001250002023-02-07 3:55PM EST125.004.554.304.45+1.20+35.82%622,61340.81%
AMAT230317C001300002023-02-07 3:53PM EST130.002.752.642.75+0.75+37.50%2701,69239.77%
AMAT230317C001350002023-02-07 3:11PM EST135.001.411.481.61+0.29+25.89%1141,88039.04%
AMAT230317C001400002023-02-07 3:30PM EST140.000.840.810.91+0.22+35.48%2072838.72%
AMAT230317C001450002023-02-07 3:10PM EST145.000.420.430.51+0.08+23.53%71,37438.79%
AMAT230317C001500002023-02-07 9:40AM EST150.000.210.220.29+0.03+16.67%11,19339.26%
AMAT230317C001550002023-02-07 12:54PM EST155.000.150.110.16+0.04+36.36%44539.55%
AMAT230317C001600002023-02-06 2:18PM EST160.000.070.050.100.00-19440.72%
AMAT230317C001650002023-02-02 12:47PM EST165.000.080.010.090.00-29243.75%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230317P000375002023-01-26 11:11AM EST37.500.020.000.050.00-100574131.25%
AMAT230317P000400002023-01-11 11:08AM EST40.000.010.000.070.00-2109128.91%
AMAT230317P000425002023-02-01 2:47PM EST42.500.010.000.010.00-5075103.13%
AMAT230317P000450002023-01-03 9:30AM EST45.000.040.000.000.00-14550.00%
AMAT230317P000475002022-12-23 2:57PM EST47.500.130.000.060.00-2600107.81%
AMAT230317P000500002023-01-30 12:20PM EST50.000.020.000.070.00-1153103.91%
AMAT230317P000550002023-01-12 3:03PM EST55.000.050.000.110.00-311698.05%
AMAT230317P000600002023-02-02 3:24PM EST60.000.030.000.070.00-201,54183.59%
AMAT230317P000650002023-02-02 9:30AM EST65.000.020.010.050.00-52,04673.44%
AMAT230317P000675002023-02-02 10:58AM EST67.500.040.000.030.00-612464.84%
AMAT230317P000700002023-02-03 1:12PM EST70.000.050.010.090.00-1059269.14%
AMAT230317P000725002023-02-07 3:35PM EST72.500.040.030.05-0.07-63.64%2012563.28%
AMAT230317P000750002023-02-07 3:52PM EST75.000.060.040.060.00-658761.13%
AMAT230317P000775002023-02-03 3:04PM EST77.500.100.050.110.00-128360.74%
AMAT230317P000800002023-02-07 3:53PM EST80.000.100.070.12-0.03-23.08%321,60558.20%
AMAT230317P000825002023-02-06 10:03AM EST82.500.180.100.140.00-42,07656.25%
AMAT230317P000850002023-02-07 3:12PM EST85.000.170.150.20-0.02-10.53%33,21455.47%
AMAT230317P000875002023-02-02 9:30AM EST87.500.240.190.240.00-51,20153.32%
AMAT230317P000900002023-02-07 1:48PM EST90.000.440.270.31+0.03+7.32%365552.05%
AMAT230317P000925002023-02-06 3:40PM EST92.500.570.350.41+0.01+1.79%13,22650.59%
AMAT230317P000950002023-02-07 1:48PM EST95.000.780.480.54+0.05+6.85%256550.12%
AMAT230317P000975002023-02-07 2:06PM EST97.500.870.640.71-0.07-7.45%1181,11748.93%
AMAT230317P001000002023-02-07 2:51PM EST100.000.970.840.91-0.25-20.49%403,47947.53%
AMAT230317P001050002023-02-07 3:56PM EST105.001.471.441.54-0.55-27.23%1062,00345.48%
AMAT230317P001100002023-02-07 3:55PM EST110.002.372.402.51-0.83-25.94%813,42343.56%
AMAT230317P001150002023-02-07 3:35PM EST115.003.903.804.00-1.12-22.31%1202,75042.16%
AMAT230317P001200002023-02-07 3:52PM EST120.005.805.805.95-1.62-21.83%3334740.13%
AMAT230317P001250002023-02-07 3:26PM EST125.008.858.508.70-1.09-10.97%1222539.30%
AMAT230317P001300002023-02-07 1:17PM EST130.0013.2611.7011.90-0.59-4.26%53137.31%
AMAT230317P001350002023-02-06 9:31AM EST135.0018.1115.4016.100.00-12339.15%
AMAT230317P001400002023-02-02 3:36PM EST140.0017.8719.7520.500.00-2340.04%
AMAT230317P001450002023-01-12 3:50PM EST145.0034.8524.3524.950.00-1038.11%
AMAT230317P001500002022-12-15 10:33AM EST150.0044.2039.8540.400.00--0129.90%