Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
27.543,39 -142,08 (-0,51%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.695,11 +264,84 (+1,24%) CMC Crypto 200
537,67 +11,72 (+2,23%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317C00037500 | 2022-11-30 1:57PM EST | 37.50 | 69.20 | 59.80 | 60.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT230317C00050000 | 2022-10-27 11:54AM EST | 50.00 | 39.03 | 56.25 | 57.20 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT230317C00055000 | 2022-12-07 10:52AM EST | 55.00 | 52.50 | 46.45 | 47.00 | 0.00 | - | - | 7 | 0.00% |
| AMAT230317C00060000 | 2023-01-19 11:23AM EST | 60.00 | 47.15 | 60.30 | 61.60 | 0.00 | - | 1 | 14 | 118.46% |
| AMAT230317C00065000 | 2023-01-12 3:50PM EST | 65.00 | 45.55 | 55.20 | 56.55 | 0.00 | - | 2 | 21 | 102.73% |
| AMAT230317C00067500 | 2023-01-19 11:50AM EST | 67.50 | 39.52 | 52.80 | 54.05 | 0.00 | - | 1 | 5 | 99.51% |
| AMAT230317C00070000 | 2023-02-01 2:46PM EST | 70.00 | 46.19 | 50.25 | 51.45 | 0.00 | - | 1 | 64 | 90.72% |
| AMAT230317C00072500 | 2023-01-04 10:36AM EST | 72.50 | 26.55 | 50.20 | 50.85 | 0.00 | - | 4 | 16 | 136.65% |
| AMAT230317C00075000 | 2023-01-26 9:51AM EST | 75.00 | 38.50 | 45.35 | 46.70 | 0.00 | - | 1 | 20 | 87.26% |
| AMAT230317C00077500 | 2023-02-01 2:51PM EST | 77.50 | 38.05 | 42.95 | 44.15 | 0.00 | - | 3 | 43 | 82.91% |
| AMAT230317C00080000 | 2023-02-01 3:39PM EST | 80.00 | 40.00 | 40.65 | 41.80 | 0.00 | - | 2 | 76 | 82.72% |
| AMAT230317C00082500 | 2023-01-30 11:52AM EST | 82.50 | 27.52 | 37.95 | 39.25 | 0.00 | - | 2 | 201 | 74.32% |
| AMAT230317C00085000 | 2023-02-07 11:05AM EST | 85.00 | 33.06 | 35.50 | 36.75 | +5.59 | +20.35% | 3 | 323 | 70.12% |
| AMAT230317C00087500 | 2023-02-03 2:36PM EST | 87.50 | 33.56 | 33.35 | 34.15 | 0.00 | - | 1 | 180 | 68.16% |
| AMAT230317C00090000 | 2023-02-07 12:22PM EST | 90.00 | 28.42 | 30.60 | 31.80 | -5.38 | -15.92% | 2 | 159 | 62.26% |
| AMAT230317C00092500 | 2023-02-07 1:14PM EST | 92.50 | 27.45 | 28.35 | 29.40 | +9.90 | +56.41% | 2 | 895 | 60.94% |
| AMAT230317C00095000 | 2023-02-07 2:06PM EST | 95.00 | 24.20 | 25.90 | 26.85 | -3.05 | -11.19% | 5 | 227 | 56.13% |
| AMAT230317C00097500 | 2023-02-07 1:01PM EST | 97.50 | 24.05 | 23.65 | 24.50 | +2.18 | +9.97% | 2 | 410 | 54.49% |
| AMAT230317C00100000 | 2023-02-07 2:07PM EST | 100.00 | 19.70 | 21.30 | 22.05 | +0.40 | +2.07% | 16 | 840 | 50.98% |
| AMAT230317C00105000 | 2023-02-07 3:37PM EST | 105.00 | 17.15 | 17.00 | 17.50 | +1.98 | +13.05% | 3 | 1,562 | 50.02% |
| AMAT230317C00110000 | 2023-02-07 3:00PM EST | 110.00 | 12.65 | 13.25 | 13.45 | +1.70 | +15.53% | 14 | 3,338 | 47.00% |
| AMAT230317C00115000 | 2023-02-07 3:39PM EST | 115.00 | 9.52 | 9.65 | 9.80 | +1.65 | +20.97% | 30 | 2,853 | 44.12% |
| AMAT230317C00120000 | 2023-02-07 3:55PM EST | 120.00 | 6.97 | 6.65 | 6.80 | +1.67 | +31.51% | 186 | 3,037 | 42.26% |
| AMAT230317C00125000 | 2023-02-07 3:55PM EST | 125.00 | 4.55 | 4.30 | 4.45 | +1.20 | +35.82% | 62 | 2,613 | 40.81% |
| AMAT230317C00130000 | 2023-02-07 3:53PM EST | 130.00 | 2.75 | 2.64 | 2.75 | +0.75 | +37.50% | 270 | 1,692 | 39.77% |
| AMAT230317C00135000 | 2023-02-07 3:11PM EST | 135.00 | 1.41 | 1.48 | 1.61 | +0.29 | +25.89% | 114 | 1,880 | 39.04% |
| AMAT230317C00140000 | 2023-02-07 3:30PM EST | 140.00 | 0.84 | 0.81 | 0.91 | +0.22 | +35.48% | 20 | 728 | 38.72% |
| AMAT230317C00145000 | 2023-02-07 3:10PM EST | 145.00 | 0.42 | 0.43 | 0.51 | +0.08 | +23.53% | 7 | 1,374 | 38.79% |
| AMAT230317C00150000 | 2023-02-07 9:40AM EST | 150.00 | 0.21 | 0.22 | 0.29 | +0.03 | +16.67% | 1 | 1,193 | 39.26% |
| AMAT230317C00155000 | 2023-02-07 12:54PM EST | 155.00 | 0.15 | 0.11 | 0.16 | +0.04 | +36.36% | 4 | 45 | 39.55% |
| AMAT230317C00160000 | 2023-02-06 2:18PM EST | 160.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 94 | 40.72% |
| AMAT230317C00165000 | 2023-02-02 12:47PM EST | 165.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 2 | 92 | 43.75% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317P00037500 | 2023-01-26 11:11AM EST | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 574 | 131.25% |
| AMAT230317P00040000 | 2023-01-11 11:08AM EST | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 109 | 128.91% |
| AMAT230317P00042500 | 2023-02-01 2:47PM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 75 | 103.13% |
| AMAT230317P00045000 | 2023-01-03 9:30AM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| AMAT230317P00047500 | 2022-12-23 2:57PM EST | 47.50 | 0.13 | 0.00 | 0.06 | 0.00 | - | 2 | 600 | 107.81% |
| AMAT230317P00050000 | 2023-01-30 12:20PM EST | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 153 | 103.91% |
| AMAT230317P00055000 | 2023-01-12 3:03PM EST | 55.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 116 | 98.05% |
| AMAT230317P00060000 | 2023-02-02 3:24PM EST | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 1,541 | 83.59% |
| AMAT230317P00065000 | 2023-02-02 9:30AM EST | 65.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 2,046 | 73.44% |
| AMAT230317P00067500 | 2023-02-02 10:58AM EST | 67.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 124 | 64.84% |
| AMAT230317P00070000 | 2023-02-03 1:12PM EST | 70.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 592 | 69.14% |
| AMAT230317P00072500 | 2023-02-07 3:35PM EST | 72.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 20 | 125 | 63.28% |
| AMAT230317P00075000 | 2023-02-07 3:52PM EST | 75.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 6 | 587 | 61.13% |
| AMAT230317P00077500 | 2023-02-03 3:04PM EST | 77.50 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 283 | 60.74% |
| AMAT230317P00080000 | 2023-02-07 3:53PM EST | 80.00 | 0.10 | 0.07 | 0.12 | -0.03 | -23.08% | 32 | 1,605 | 58.20% |
| AMAT230317P00082500 | 2023-02-06 10:03AM EST | 82.50 | 0.18 | 0.10 | 0.14 | 0.00 | - | 4 | 2,076 | 56.25% |
| AMAT230317P00085000 | 2023-02-07 3:12PM EST | 85.00 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 3 | 3,214 | 55.47% |
| AMAT230317P00087500 | 2023-02-02 9:30AM EST | 87.50 | 0.24 | 0.19 | 0.24 | 0.00 | - | 5 | 1,201 | 53.32% |
| AMAT230317P00090000 | 2023-02-07 1:48PM EST | 90.00 | 0.44 | 0.27 | 0.31 | +0.03 | +7.32% | 3 | 655 | 52.05% |
| AMAT230317P00092500 | 2023-02-06 3:40PM EST | 92.50 | 0.57 | 0.35 | 0.41 | +0.01 | +1.79% | 1 | 3,226 | 50.59% |
| AMAT230317P00095000 | 2023-02-07 1:48PM EST | 95.00 | 0.78 | 0.48 | 0.54 | +0.05 | +6.85% | 2 | 565 | 50.12% |
| AMAT230317P00097500 | 2023-02-07 2:06PM EST | 97.50 | 0.87 | 0.64 | 0.71 | -0.07 | -7.45% | 118 | 1,117 | 48.93% |
| AMAT230317P00100000 | 2023-02-07 2:51PM EST | 100.00 | 0.97 | 0.84 | 0.91 | -0.25 | -20.49% | 40 | 3,479 | 47.53% |
| AMAT230317P00105000 | 2023-02-07 3:56PM EST | 105.00 | 1.47 | 1.44 | 1.54 | -0.55 | -27.23% | 106 | 2,003 | 45.48% |
| AMAT230317P00110000 | 2023-02-07 3:55PM EST | 110.00 | 2.37 | 2.40 | 2.51 | -0.83 | -25.94% | 81 | 3,423 | 43.56% |
| AMAT230317P00115000 | 2023-02-07 3:35PM EST | 115.00 | 3.90 | 3.80 | 4.00 | -1.12 | -22.31% | 120 | 2,750 | 42.16% |
| AMAT230317P00120000 | 2023-02-07 3:52PM EST | 120.00 | 5.80 | 5.80 | 5.95 | -1.62 | -21.83% | 33 | 347 | 40.13% |
| AMAT230317P00125000 | 2023-02-07 3:26PM EST | 125.00 | 8.85 | 8.50 | 8.70 | -1.09 | -10.97% | 12 | 225 | 39.30% |
| AMAT230317P00130000 | 2023-02-07 1:17PM EST | 130.00 | 13.26 | 11.70 | 11.90 | -0.59 | -4.26% | 5 | 31 | 37.31% |
| AMAT230317P00135000 | 2023-02-06 9:31AM EST | 135.00 | 18.11 | 15.40 | 16.10 | 0.00 | - | 1 | 23 | 39.15% |
| AMAT230317P00140000 | 2023-02-02 3:36PM EST | 140.00 | 17.87 | 19.75 | 20.50 | 0.00 | - | 2 | 3 | 40.04% |
| AMAT230317P00145000 | 2023-01-12 3:50PM EST | 145.00 | 34.85 | 24.35 | 24.95 | 0.00 | - | 1 | 0 | 38.11% |
| AMAT230317P00150000 | 2022-12-15 10:33AM EST | 150.00 | 44.20 | 39.85 | 40.40 | 0.00 | - | - | 0 | 129.90% |
