Deutsche Märkte schließen in 1 Stunde 53 Minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,38+1,45 (+1,77%)
Ab 09:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230317C000500002022-09-30 2:55PM EDT50.0034.650.000.000.00-201220.00%
AMAT230317C000600002022-09-09 10:45AM EDT60.0038.780.000.000.00-130.00%
AMAT230317C000650002022-08-29 10:43AM EDT65.0035.4023.9024.450.00--165.82%
AMAT230317C000750002022-09-28 9:49AM EDT75.0017.000.000.000.00-290.00%
AMAT230317C000775002022-09-30 9:53AM EDT77.5014.000.000.000.00-4340.00%
AMAT230317C000800002022-09-29 9:30AM EDT80.0013.980.000.000.00-1190.00%
AMAT230317C000825002022-09-23 9:30AM EDT82.5012.100.000.000.00-3200.00%
AMAT230317C000850002022-09-28 3:54PM EDT85.0012.130.000.000.00-4770.78%
AMAT230317C000875002022-09-30 3:25PM EDT87.508.800.000.000.00-11611.56%
AMAT230317C000900002022-09-30 11:28AM EDT90.008.500.000.000.00-13883.13%
AMAT230317C000925002022-09-30 11:30AM EDT92.507.500.000.000.00-879203.13%
AMAT230317C000950002022-09-30 10:17AM EDT95.006.090.000.000.00-11123.13%
AMAT230317C000975002022-09-30 10:43AM EDT97.505.650.000.000.00-24796.25%
AMAT230317C001000002022-09-28 11:36AM EDT100.005.700.000.000.00-63586.25%
AMAT230317C001050002022-09-30 11:23AM EDT105.003.800.000.000.00-17766.25%
AMAT230317C001100002022-09-30 10:16AM EDT110.002.620.000.000.00-101086.25%
AMAT230317C001150002022-09-30 2:46PM EDT115.001.980.000.000.00-6027812.50%
AMAT230317C001200002022-09-30 3:26PM EDT120.001.380.000.000.00-744112.50%
AMAT230317C001250002022-09-30 9:57AM EDT125.001.060.000.000.00-436612.50%
AMAT230317C001300002022-09-29 9:39AM EDT130.000.900.000.000.00-34912.50%
AMAT230317C001350002022-09-27 1:59PM EDT135.000.670.000.000.00-1111312.50%
AMAT230317C001400002022-09-28 10:55AM EDT140.000.570.000.000.00-131012.50%
AMAT230317C001450002022-09-19 1:41PM EDT145.000.640.000.000.00-811012.50%
AMAT230317C001500002022-09-23 1:52PM EDT150.000.300.000.000.00-28112.50%
AMAT230317C001550002022-09-16 10:01AM EDT155.000.380.000.000.00-183325.00%
AMAT230317C001600002022-09-16 10:01AM EDT160.000.300.000.000.00-92425.00%
AMAT230317C001650002022-09-20 3:46PM EDT165.000.240.000.000.00-11525.00%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230317P000425002022-09-30 11:08AM EDT42.500.680.000.000.00-2225.00%
AMAT230317P000450002022-09-27 2:31PM EDT45.000.900.000.000.00-1225.00%
AMAT230317P000475002022-09-15 11:11AM EDT47.500.870.000.000.00-2712.50%
AMAT230317P000500002022-09-30 3:10PM EDT50.001.380.000.000.00-51812.50%
AMAT230317P000550002022-09-26 2:15PM EDT55.002.000.000.000.00-37912.50%
AMAT230317P000600002022-09-26 11:41AM EDT60.002.630.000.000.00-51,13312.50%
AMAT230317P000650002022-09-29 10:06AM EDT65.003.850.000.000.00-81,6826.25%
AMAT230317P000700002022-09-30 12:37PM EDT70.005.000.000.000.00-13116.25%
AMAT230317P000750002022-09-29 9:38AM EDT75.006.600.000.000.00-13433.13%
AMAT230317P000775002022-09-27 3:27PM EDT77.507.700.000.000.00--33.13%
AMAT230317P000800002022-09-30 12:22PM EDT80.008.730.000.000.00-11,1101.56%
AMAT230317P000825002022-09-30 1:38PM EDT82.509.800.000.000.00-11,7070.39%
AMAT230317P000850002022-09-30 3:28PM EDT85.0011.450.000.000.00-482,7340.00%
AMAT230317P000875002022-09-29 11:12AM EDT87.5012.400.000.000.00-28920.00%
AMAT230317P000900002022-09-30 1:35PM EDT90.0013.600.000.000.00-12510.00%
AMAT230317P000925002022-09-21 3:25PM EDT92.5012.200.000.000.00-64390.00%
AMAT230317P000950002022-09-26 11:08AM EDT95.0016.250.000.000.00-1670.00%
AMAT230317P000975002022-09-23 11:44AM EDT97.5018.570.000.000.00-93120.00%
AMAT230317P001000002022-09-26 3:23PM EDT100.0020.240.000.000.00-131,0080.00%
AMAT230317P001050002022-09-29 12:28PM EDT105.0023.780.000.000.00-1490.00%
AMAT230317P001100002022-09-23 3:12PM EDT110.0028.350.000.000.00-19170.00%
AMAT230317P001150002022-09-22 12:31PM EDT115.0031.200.000.000.00-1420.00%
AMAT230317P001200002022-09-29 12:21PM EDT120.0036.710.000.000.00-30490.00%
AMAT230317P001250002022-08-25 11:41AM EDT125.0025.2540.6541.700.00-15427.05%
AMAT230317P001300002022-09-01 11:27AM EDT130.0041.0747.6548.650.00-101150.09%
AMAT230317P001350002022-09-23 10:12AM EDT135.0051.550.000.000.00-3210.00%
AMAT230317P001400002022-09-30 9:40AM EDT140.0057.970.000.000.00-1210.00%
AMAT230317P001450002022-08-11 3:12PM EDT145.0041.1947.4549.600.00-22400.00%
AMAT230317P001500002022-08-30 9:49AM EDT150.0053.3063.6066.800.00--041.02%