Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.284,06 +137,53 (+0,53%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00037500 | 2023-03-13 2:11PM EDT | 37.50 | 78.70 | 85.00 | 86.05 | 0.00 | - | 1 | 2 | 228.52% |
| AMAT230421C00047500 | 2023-02-23 12:09PM EDT | 47.50 | 63.20 | 71.60 | 72.50 | 0.00 | - | - | 1 | 0.00% |
| AMAT230421C00050000 | 2022-10-21 1:51PM EDT | 50.00 | 34.37 | 55.25 | 56.00 | 0.00 | - | 5 | 33 | 0.00% |
| AMAT230421C00055000 | 2023-02-01 10:45AM EDT | 55.00 | 58.50 | 63.90 | 64.65 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT230421C00060000 | 2022-12-21 10:52AM EDT | 60.00 | 46.51 | 49.75 | 50.85 | 0.00 | - | 3 | 16 | 0.00% |
| AMAT230421C00065000 | 2023-03-08 10:40AM EDT | 65.00 | 52.58 | 57.45 | 58.65 | 0.00 | - | 3 | 21 | 130.86% |
| AMAT230421C00067500 | 2022-12-01 12:15PM EDT | 67.50 | 41.75 | 31.55 | 32.15 | 0.00 | - | 3 | 10 | 0.00% |
| AMAT230421C00070000 | 2023-03-28 12:42PM EDT | 70.00 | 46.78 | 52.60 | 53.70 | 0.00 | - | 19 | 28 | 124.61% |
| AMAT230421C00072500 | 2023-02-07 1:41PM EDT | 72.50 | 46.75 | 44.30 | 45.55 | 0.00 | - | - | 13 | 0.00% |
| AMAT230421C00075000 | 2023-03-21 1:27PM EDT | 75.00 | 45.84 | 47.65 | 48.65 | 0.00 | - | 6 | 23 | 111.13% |
| AMAT230421C00077500 | 2023-03-02 2:07PM EDT | 77.50 | 38.65 | 44.95 | 46.30 | 0.00 | - | 7 | 25 | 103.22% |
| AMAT230421C00080000 | 2023-03-23 11:18AM EDT | 80.00 | 45.10 | 42.30 | 43.70 | 0.00 | - | 3 | 145 | 88.57% |
| AMAT230421C00082500 | 2023-03-24 12:23PM EDT | 82.50 | 36.80 | 40.10 | 41.30 | 0.00 | - | 1 | 28 | 94.82% |
| AMAT230421C00085000 | 2023-03-17 1:09PM EDT | 85.00 | 38.84 | 37.45 | 38.75 | 0.00 | - | 1 | 263 | 83.79% |
| AMAT230421C00087500 | 2023-03-06 11:12AM EDT | 87.50 | 33.55 | 35.10 | 36.30 | 0.00 | - | 3 | 220 | 82.86% |
| AMAT230421C00090000 | 2023-03-31 12:37PM EDT | 90.00 | 33.41 | 32.80 | 33.75 | +0.74 | +2.27% | 1 | 317 | 79.98% |
| AMAT230421C00092500 | 2023-03-17 10:35AM EDT | 92.50 | 30.68 | 30.25 | 31.30 | 0.00 | - | 1 | 725 | 74.12% |
| AMAT230421C00095000 | 2023-03-31 12:37PM EDT | 95.00 | 28.45 | 27.90 | 28.80 | -0.05 | -0.18% | 1 | 123 | 70.75% |
| AMAT230421C00097500 | 2023-03-28 1:12PM EDT | 97.50 | 19.66 | 25.40 | 26.35 | 0.00 | - | 1 | 967 | 65.67% |
| AMAT230421C00100000 | 2023-03-31 12:48PM EDT | 100.00 | 23.21 | 23.05 | 23.85 | +0.30 | +1.31% | 1 | 1,731 | 61.82% |
| AMAT230421C00105000 | 2023-03-31 2:46PM EDT | 105.00 | 18.05 | 18.20 | 19.00 | +0.26 | +1.46% | 30 | 1,200 | 53.30% |
| AMAT230421C00110000 | 2023-03-31 2:46PM EDT | 110.00 | 13.50 | 13.85 | 14.30 | +0.18 | +1.35% | 32 | 2,285 | 51.64% |
| AMAT230421C00111000 | 2023-03-24 2:40PM EDT | 111.00 | 11.10 | 12.95 | 13.35 | 0.00 | - | 8 | 8 | 49.56% |
| AMAT230421C00112000 | 2023-03-29 9:49AM EDT | 112.00 | 9.50 | 12.10 | 12.55 | 0.00 | - | 1 | 20 | 49.24% |
| AMAT230421C00113000 | 2023-03-30 3:40PM EDT | 113.00 | 11.12 | 11.25 | 11.65 | 0.00 | - | 4 | 33 | 47.56% |
| AMAT230421C00114000 | 2023-03-29 3:01PM EDT | 114.00 | 8.65 | 10.40 | 10.80 | 0.00 | - | 16 | 39 | 46.31% |
| AMAT230421C00115000 | 2023-03-31 2:54PM EDT | 115.00 | 9.45 | 9.60 | 10.00 | +0.23 | +2.49% | 7 | 1,767 | 45.46% |
| AMAT230421C00116000 | 2023-03-31 2:49PM EDT | 116.00 | 8.56 | 8.85 | 9.20 | -0.29 | -3.28% | 6 | 52 | 44.40% |
| AMAT230421C00117000 | 2023-03-31 3:41PM EDT | 117.00 | 7.95 | 8.10 | 8.30 | -0.10 | -1.24% | 8 | 121 | 42.16% |
| AMAT230421C00118000 | 2023-03-31 1:48PM EDT | 118.00 | 6.85 | 7.40 | 7.60 | -0.47 | -6.42% | 12 | 117 | 41.70% |
| AMAT230421C00119000 | 2023-03-31 2:30PM EDT | 119.00 | 6.40 | 6.65 | 6.90 | -0.15 | -2.29% | 7 | 186 | 40.99% |
| AMAT230421C00120000 | 2023-03-31 3:17PM EDT | 120.00 | 6.20 | 6.05 | 6.35 | +0.40 | +6.90% | 69 | 3,338 | 41.36% |
| AMAT230421C00121000 | 2023-03-31 3:51PM EDT | 121.00 | 5.10 | 5.40 | 5.60 | -0.20 | -3.77% | 21 | 187 | 39.67% |
| AMAT230421C00122000 | 2023-03-31 3:56PM EDT | 122.00 | 4.85 | 4.85 | 5.00 | +0.07 | +1.46% | 124 | 314 | 39.05% |
| AMAT230421C00123000 | 2023-03-31 3:59PM EDT | 123.00 | 4.47 | 4.30 | 4.45 | +0.12 | +2.76% | 96 | 632 | 38.56% |
| AMAT230421C00124000 | 2023-03-31 3:56PM EDT | 124.00 | 3.85 | 3.80 | 3.95 | +0.11 | +2.94% | 94 | 291 | 38.21% |
| AMAT230421C00125000 | 2023-03-31 3:53PM EDT | 125.00 | 3.00 | 3.35 | 3.50 | -0.35 | -10.45% | 75 | 3,935 | 37.98% |
| AMAT230421C00126000 | 2023-03-31 3:16PM EDT | 126.00 | 3.00 | 2.90 | 3.10 | +0.10 | +3.45% | 36 | 261 | 37.89% |
| AMAT230421C00127000 | 2023-03-31 1:45PM EDT | 127.00 | 2.30 | 2.51 | 2.71 | -0.21 | -8.37% | 30 | 325 | 37.57% |
| AMAT230421C00128000 | 2023-03-31 3:58PM EDT | 128.00 | 2.22 | 2.16 | 2.35 | +0.09 | +4.23% | 31 | 135 | 37.23% |
| AMAT230421C00129000 | 2023-03-31 3:03PM EDT | 129.00 | 1.86 | 1.89 | 2.00 | +0.01 | +0.54% | 59 | 98 | 36.67% |
| AMAT230421C00130000 | 2023-03-31 3:59PM EDT | 130.00 | 1.66 | 1.61 | 1.72 | -0.04 | -2.35% | 191 | 5,159 | 36.45% |
| AMAT230421C00131000 | 2023-03-31 2:48PM EDT | 131.00 | 1.27 | 1.37 | 1.47 | -0.09 | -6.62% | 40 | 94 | 36.26% |
| AMAT230421C00132000 | 2023-03-31 2:48PM EDT | 132.00 | 1.06 | 1.11 | 1.25 | -0.12 | -10.17% | 50 | 143 | 36.06% |
| AMAT230421C00133000 | 2023-03-31 3:58PM EDT | 133.00 | 1.00 | 0.95 | 1.06 | +0.06 | +6.38% | 217 | 258 | 35.94% |
| AMAT230421C00134000 | 2023-03-31 1:30PM EDT | 134.00 | 0.75 | 0.81 | 0.88 | -0.02 | -2.60% | 39 | 111 | 35.60% |
| AMAT230421C00135000 | 2023-03-31 3:40PM EDT | 135.00 | 0.65 | 0.66 | 0.75 | -0.08 | -10.96% | 157 | 3,733 | 35.67% |
| AMAT230421C00140000 | 2023-03-31 3:45PM EDT | 140.00 | 0.25 | 0.24 | 0.29 | -0.05 | -16.67% | 12 | 2,215 | 35.21% |
| AMAT230421C00145000 | 2023-03-31 2:02PM EDT | 145.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 6 | 3,668 | 37.79% |
| AMAT230421C00150000 | 2023-03-31 12:57PM EDT | 150.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 1 | 1,014 | 38.67% |
| AMAT230421C00155000 | 2023-03-29 11:34AM EDT | 155.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 2,701 | 43.95% |
| AMAT230421C00160000 | 2023-03-29 3:09PM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 524 | 45.70% |
| AMAT230421C00165000 | 2023-03-28 11:41AM EDT | 165.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 102 | 52.15% |
| AMAT230421C00170000 | 2023-03-30 1:33PM EDT | 170.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 23 | 96 | 54.69% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421P00037500 | 2023-03-20 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 29 | 185.94% |
| AMAT230421P00040000 | 2023-01-24 11:09AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 17 | 170.31% |
| AMAT230421P00042500 | 2023-01-30 11:23AM EDT | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 206 | 160.94% |
| AMAT230421P00045000 | 2023-02-07 4:21PM EDT | 45.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 25 | 365 | 192.19% |
| AMAT230421P00047500 | 2023-02-03 4:50PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,672 | 145.31% |
| AMAT230421P00050000 | 2023-03-10 3:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,496 | 118.75% |
| AMAT230421P00055000 | 2023-03-29 11:36AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,033 | 117.19% |
| AMAT230421P00060000 | 2023-02-22 4:37PM EDT | 60.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 118.36% |
| AMAT230421P00065000 | 2023-03-17 1:10PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 913 | 84.38% |
| AMAT230421P00067500 | 2023-03-16 2:37PM EDT | 67.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,170 | 101.56% |
| AMAT230421P00070000 | 2023-03-10 3:15PM EDT | 70.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 101 | 181 | 94.53% |
| AMAT230421P00072500 | 2023-03-30 1:37PM EDT | 72.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,115 | 90.23% |
| AMAT230421P00075000 | 2023-03-31 2:07PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 660 | 76.56% |
| AMAT230421P00077500 | 2023-03-20 1:08PM EDT | 77.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 204 | 71.88% |
| AMAT230421P00080000 | 2023-03-27 3:24PM EDT | 80.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,429 | 71.88% |
| AMAT230421P00082500 | 2023-03-29 3:11PM EDT | 82.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 1,703 | 64.45% |
| AMAT230421P00085000 | 2023-03-31 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 3 | 1,128 | 68.75% |
| AMAT230421P00087500 | 2023-03-30 12:31PM EDT | 87.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 15 | 2,673 | 59.77% |
| AMAT230421P00090000 | 2023-03-31 2:54PM EDT | 90.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 9 | 1,469 | 53.52% |
| AMAT230421P00092500 | 2023-03-31 1:31PM EDT | 92.50 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 17 | 778 | 52.93% |
| AMAT230421P00095000 | 2023-03-31 3:58PM EDT | 95.00 | 0.08 | 0.09 | 0.10 | -0.05 | -38.46% | 7 | 922 | 51.76% |
| AMAT230421P00097500 | 2023-03-31 1:04PM EDT | 97.50 | 0.15 | 0.08 | 0.14 | -0.03 | -16.67% | 1 | 1,118 | 50.29% |
| AMAT230421P00100000 | 2023-03-31 3:58PM EDT | 100.00 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 88 | 2,958 | 48.54% |
| AMAT230421P00105000 | 2023-03-31 3:39PM EDT | 105.00 | 0.39 | 0.36 | 0.40 | -0.09 | -18.75% | 87 | 2,531 | 45.02% |
| AMAT230421P00110000 | 2023-03-31 3:52PM EDT | 110.00 | 0.83 | 0.74 | 0.82 | -0.13 | -13.54% | 51 | 2,759 | 42.14% |
| AMAT230421P00111000 | 2023-03-31 9:30AM EDT | 111.00 | 1.10 | 0.85 | 0.92 | -0.08 | -6.78% | 20 | 243 | 41.26% |
| AMAT230421P00112000 | 2023-03-31 12:31PM EDT | 112.00 | 0.96 | 0.98 | 1.06 | -0.38 | -28.36% | 218 | 265 | 40.75% |
| AMAT230421P00113000 | 2023-03-31 2:08PM EDT | 113.00 | 1.29 | 1.13 | 1.23 | -0.11 | -7.86% | 5 | 349 | 40.41% |
| AMAT230421P00114000 | 2023-03-31 3:17PM EDT | 114.00 | 1.35 | 1.30 | 1.40 | -0.38 | -21.97% | 9 | 321 | 39.77% |
| AMAT230421P00115000 | 2023-03-31 3:54PM EDT | 115.00 | 1.62 | 1.49 | 1.60 | -0.19 | -10.50% | 59 | 2,597 | 39.26% |
| AMAT230421P00116000 | 2023-03-31 3:54PM EDT | 116.00 | 1.84 | 1.71 | 1.82 | -0.38 | -17.12% | 29 | 153 | 38.72% |
| AMAT230421P00117000 | 2023-03-31 3:54PM EDT | 117.00 | 2.14 | 1.96 | 2.07 | -0.31 | -12.65% | 20 | 302 | 38.21% |
| AMAT230421P00118000 | 2023-03-31 1:41PM EDT | 118.00 | 2.54 | 2.23 | 2.35 | -0.12 | -4.51% | 31 | 162 | 37.72% |
| AMAT230421P00119000 | 2023-03-31 3:54PM EDT | 119.00 | 2.67 | 2.54 | 2.70 | -0.48 | -15.24% | 38 | 260 | 37.61% |
| AMAT230421P00120000 | 2023-03-31 3:54PM EDT | 120.00 | 2.99 | 2.88 | 3.05 | -0.28 | -8.56% | 19 | 1,669 | 37.18% |
| AMAT230421P00121000 | 2023-03-31 1:13PM EDT | 121.00 | 3.45 | 3.25 | 3.40 | -0.22 | -5.99% | 5 | 229 | 36.46% |
| AMAT230421P00122000 | 2023-03-31 3:57PM EDT | 122.00 | 3.75 | 3.65 | 3.80 | -0.29 | -7.18% | 44 | 155 | 35.89% |
| AMAT230421P00123000 | 2023-03-31 3:54PM EDT | 123.00 | 4.45 | 4.10 | 4.25 | -0.25 | -5.32% | 73 | 164 | 35.43% |
| AMAT230421P00124000 | 2023-03-31 3:54PM EDT | 124.00 | 4.80 | 4.60 | 4.70 | -0.30 | -5.88% | 33 | 159 | 34.63% |
| AMAT230421P00125000 | 2023-03-31 3:54PM EDT | 125.00 | 5.50 | 5.15 | 5.30 | -0.30 | -5.17% | 23 | 686 | 34.79% |
| AMAT230421P00126000 | 2023-03-31 3:54PM EDT | 126.00 | 6.10 | 5.70 | 5.90 | -0.10 | -1.61% | 5 | 48 | 34.64% |
| AMAT230421P00127000 | 2023-03-31 3:54PM EDT | 127.00 | 6.60 | 6.30 | 6.55 | -0.40 | -5.71% | 5 | 88 | 34.61% |
| AMAT230421P00128000 | 2023-03-31 10:27AM EDT | 128.00 | 7.75 | 6.95 | 7.20 | +0.70 | +9.93% | 2 | 33 | 34.25% |
| AMAT230421P00129000 | 2023-03-30 11:47AM EDT | 129.00 | 8.20 | 7.65 | 7.85 | 0.00 | - | 8 | 53 | 33.52% |
| AMAT230421P00130000 | 2023-03-31 2:30PM EDT | 130.00 | 8.91 | 8.40 | 8.65 | +0.21 | +2.41% | 6 | 118 | 33.99% |
| AMAT230421P00131000 | 2023-03-30 11:12AM EDT | 131.00 | 9.15 | 9.15 | 9.35 | 0.00 | - | 4 | 9 | 33.03% |
| AMAT230421P00132000 | 2023-03-21 12:05PM EDT | 132.00 | 14.10 | 9.95 | 10.15 | 0.00 | - | - | 4 | 32.84% |
| AMAT230421P00133000 | 2023-03-29 3:01PM EDT | 133.00 | 13.35 | 10.65 | 11.25 | 0.00 | - | 4 | 13 | 36.18% |
| AMAT230421P00134000 | 2023-03-24 1:26PM EDT | 134.00 | 15.35 | 11.45 | 12.10 | 0.00 | - | 4 | 5 | 36.30% |
| AMAT230421P00135000 | 2023-03-31 10:45AM EDT | 135.00 | 13.06 | 12.30 | 12.90 | -5.94 | -31.26% | 5 | 35 | 35.40% |
| AMAT230421P00140000 | 2023-03-28 12:39PM EDT | 140.00 | 23.30 | 16.85 | 17.75 | 0.00 | - | 1 | 0 | 41.60% |
| AMAT230421P00145000 | 2023-03-13 12:17PM EDT | 145.00 | 28.95 | 21.80 | 23.00 | 0.00 | - | 3 | 0 | 54.22% |
| AMAT230421P00150000 | 2023-03-22 2:36PM EDT | 150.00 | 28.75 | 26.70 | 28.00 | 0.00 | - | 2 | 0 | 61.91% |
| AMAT230421P00160000 | 2023-03-13 9:48AM EDT | 160.00 | 46.21 | 36.60 | 38.00 | 0.00 | - | 3 | 0 | 53.61% |
| AMAT230421P00165000 | 2023-03-13 11:13AM EDT | 165.00 | 50.60 | 41.65 | 43.05 | 0.00 | - | - | 0 | 61.72% |
| AMAT230421P00170000 | 2023-02-09 12:02PM EDT | 170.00 | 52.05 | 55.30 | 56.30 | 0.00 | - | - | 0 | 185.79% |
