Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
12.163,84 +49,48 (+0,41%) Euro Stoxx 50
3.327,52 +9,32 (+0,28%) Dow Jones 30
28.984,68 +259,17 (+0,90%) Gold
1.678,00 +6,00 (+0,36%) EUR/USD
0,9764 -0,0037 (-0,38%) BTC-EUR
19.704,80 -76,96 (-0,39%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317C00050000 | 2022-09-30 2:55PM EDT | 50.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 0.00% |
| AMAT230317C00060000 | 2022-09-09 10:45AM EDT | 60.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT230317C00065000 | 2022-08-29 10:43AM EDT | 65.00 | 35.40 | 23.90 | 24.45 | 0.00 | - | - | 1 | 65.82% |
| AMAT230317C00075000 | 2022-09-28 9:49AM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AMAT230317C00077500 | 2022-09-30 9:53AM EDT | 77.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| AMAT230317C00080000 | 2022-09-29 9:30AM EDT | 80.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMAT230317C00082500 | 2022-09-23 9:30AM EDT | 82.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AMAT230317C00085000 | 2022-09-28 3:54PM EDT | 85.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.78% |
| AMAT230317C00087500 | 2022-09-30 3:25PM EDT | 87.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 1.56% |
| AMAT230317C00090000 | 2022-09-30 11:28AM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 88 | 3.13% |
| AMAT230317C00092500 | 2022-09-30 11:30AM EDT | 92.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 87 | 920 | 3.13% |
| AMAT230317C00095000 | 2022-09-30 10:17AM EDT | 95.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 3.13% |
| AMAT230317C00097500 | 2022-09-30 10:43AM EDT | 97.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 6.25% |
| AMAT230317C00100000 | 2022-09-28 11:36AM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 63 | 58 | 6.25% |
| AMAT230317C00105000 | 2022-09-30 11:23AM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 6.25% |
| AMAT230317C00110000 | 2022-09-30 10:16AM EDT | 110.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 6.25% |
| AMAT230317C00115000 | 2022-09-30 2:46PM EDT | 115.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 60 | 278 | 12.50% |
| AMAT230317C00120000 | 2022-09-30 3:26PM EDT | 120.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 441 | 12.50% |
| AMAT230317C00125000 | 2022-09-30 9:57AM EDT | 125.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 12.50% |
| AMAT230317C00130000 | 2022-09-29 9:39AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| AMAT230317C00135000 | 2022-09-27 1:59PM EDT | 135.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 12.50% |
| AMAT230317C00140000 | 2022-09-28 10:55AM EDT | 140.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 12.50% |
| AMAT230317C00145000 | 2022-09-19 1:41PM EDT | 145.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 12.50% |
| AMAT230317C00150000 | 2022-09-23 1:52PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| AMAT230317C00155000 | 2022-09-16 10:01AM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 25.00% |
| AMAT230317C00160000 | 2022-09-16 10:01AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| AMAT230317C00165000 | 2022-09-20 3:46PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317P00042500 | 2022-09-30 11:08AM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AMAT230317P00045000 | 2022-09-27 2:31PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AMAT230317P00047500 | 2022-09-15 11:11AM EDT | 47.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| AMAT230317P00050000 | 2022-09-30 3:10PM EDT | 50.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| AMAT230317P00055000 | 2022-09-26 2:15PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| AMAT230317P00060000 | 2022-09-26 11:41AM EDT | 60.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,133 | 12.50% |
| AMAT230317P00065000 | 2022-09-29 10:06AM EDT | 65.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,682 | 6.25% |
| AMAT230317P00070000 | 2022-09-30 12:37PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 6.25% |
| AMAT230317P00075000 | 2022-09-29 9:38AM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 3.13% |
| AMAT230317P00077500 | 2022-09-27 3:27PM EDT | 77.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| AMAT230317P00080000 | 2022-09-30 12:22PM EDT | 80.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,110 | 1.56% |
| AMAT230317P00082500 | 2022-09-30 1:38PM EDT | 82.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,707 | 0.39% |
| AMAT230317P00085000 | 2022-09-30 3:28PM EDT | 85.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 48 | 2,734 | 0.00% |
| AMAT230317P00087500 | 2022-09-29 11:12AM EDT | 87.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 28 | 92 | 0.00% |
| AMAT230317P00090000 | 2022-09-30 1:35PM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| AMAT230317P00092500 | 2022-09-21 3:25PM EDT | 92.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 439 | 0.00% |
| AMAT230317P00095000 | 2022-09-26 11:08AM EDT | 95.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| AMAT230317P00097500 | 2022-09-23 11:44AM EDT | 97.50 | 18.57 | 0.00 | 0.00 | 0.00 | - | 9 | 312 | 0.00% |
| AMAT230317P00100000 | 2022-09-26 3:23PM EDT | 100.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 13 | 1,008 | 0.00% |
| AMAT230317P00105000 | 2022-09-29 12:28PM EDT | 105.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| AMAT230317P00110000 | 2022-09-23 3:12PM EDT | 110.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 0.00% |
| AMAT230317P00115000 | 2022-09-22 12:31PM EDT | 115.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AMAT230317P00120000 | 2022-09-29 12:21PM EDT | 120.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| AMAT230317P00125000 | 2022-08-25 11:41AM EDT | 125.00 | 25.25 | 40.65 | 41.70 | 0.00 | - | 1 | 54 | 27.05% |
| AMAT230317P00130000 | 2022-09-01 11:27AM EDT | 130.00 | 41.07 | 47.65 | 48.65 | 0.00 | - | 10 | 11 | 50.09% |
| AMAT230317P00135000 | 2022-09-23 10:12AM EDT | 135.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| AMAT230317P00140000 | 2022-09-30 9:40AM EDT | 140.00 | 57.97 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMAT230317P00145000 | 2022-08-11 3:12PM EDT | 145.00 | 41.19 | 47.45 | 49.60 | 0.00 | - | 22 | 40 | 0.00% |
| AMAT230317P00150000 | 2022-08-30 9:49AM EDT | 150.00 | 53.30 | 63.60 | 66.80 | 0.00 | - | - | 0 | 41.02% |
© 2022 Yahoo. Alle Rechte vorbehalten.
