Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,47-2,35 (-2,22%)
Börsenschluss: 04:00PM EST
103,47 0,00 (0,00%)
Nachbörse: 04:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421C000500002022-10-21 12:51PM EST50.0034.3755.2556.000.00-53393.51%
AMAT230421C000550002022-09-06 9:29AM EST55.0038.3036.7537.700.00--110.00%
AMAT230421C000600002022-11-08 1:56PM EST60.0038.4745.0045.900.00-11972.10%
AMAT230421C000650002022-10-10 12:52PM EST65.0020.9532.4032.850.00-8130.00%
AMAT230421C000675002022-10-28 10:57AM EST67.5026.0040.3541.200.00-7081.63%
AMAT230421C000700002022-11-09 10:57AM EST70.0028.9036.1536.550.00-71063.09%
AMAT230421C000750002022-11-14 1:25PM EST75.0038.0131.8532.300.00-1759.90%
AMAT230421C000775002022-11-28 12:03PM EST77.5030.9029.7530.10-5.06-14.07%4157.95%
AMAT230421C000800002022-11-28 12:03PM EST80.0028.8027.8028.05-5.23-15.37%1611856.71%
AMAT230421C000825002022-11-28 10:25AM EST82.5026.3025.8526.15-4.45-14.47%102355.65%
AMAT230421C000850002022-11-22 11:35AM EST85.0025.6623.9024.400.00-123954.71%
AMAT230421C000875002022-11-02 1:42PM EST87.5014.8522.1022.500.00-119253.49%
AMAT230421C000900002022-11-28 3:26PM EST90.0020.0020.3520.70+1.00+5.26%516252.39%
AMAT230421C000925002022-11-17 10:17AM EST92.5020.1518.6519.050.00-1071451.47%
AMAT230421C000950002022-11-17 3:49PM EST95.0018.9817.0517.500.00-610250.69%
AMAT230421C000975002022-11-11 2:10PM EST97.5021.4015.5515.800.00-295050.04%
AMAT230421C001000002022-11-28 3:24PM EST100.0013.9014.1014.35-3.10-18.24%81,51349.21%
AMAT230421C001050002022-11-28 3:29PM EST105.0011.3011.5011.70-2.21-16.36%1339447.68%
AMAT230421C001100002022-11-28 2:53PM EST110.009.309.259.40-1.30-12.26%1325046.34%
AMAT230421C001150002022-11-28 1:36PM EST115.007.757.307.45-1.05-11.93%270045.22%
AMAT230421C001200002022-11-28 9:34AM EST120.005.705.705.85-1.38-19.49%1250944.36%
AMAT230421C001250002022-11-22 1:18PM EST125.004.754.354.55-0.85-15.18%11,06743.67%
AMAT230421C001300002022-11-28 2:04PM EST130.003.453.353.50-0.65-15.85%21,29043.07%
AMAT230421C001350002022-11-28 10:23AM EST135.002.652.552.65-0.03-1.12%12,86342.46%
AMAT230421C001400002022-11-25 10:49AM EST140.002.481.922.030.00-725142.20%
AMAT230421C001450002022-11-22 10:25AM EST145.001.751.441.530.00-106641.87%
AMAT230421C001500002022-11-23 1:38PM EST150.001.491.091.160.00-15041.70%
AMAT230421C001550002022-11-23 3:54PM EST155.001.140.810.890.00-269141.70%
AMAT230421C001600002022-11-25 9:55AM EST160.000.820.610.670.00-12441.58%
AMAT230421C001650002022-11-22 12:24PM EST165.000.690.460.520.00-5741.72%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421P000375002022-10-26 9:39AM EST37.500.430.080.120.00-11070.12%
AMAT230421P000400002022-11-10 11:42AM EST40.000.220.130.170.00--169.73%
AMAT230421P000450002022-11-17 1:31PM EST45.000.320.220.260.00-24966.21%
AMAT230421P000475002022-11-10 10:28AM EST47.500.440.280.320.00-31,58964.55%
AMAT230421P000500002022-11-17 3:38PM EST50.000.510.350.390.00-201,38962.99%
AMAT230421P000550002022-10-27 2:44PM EST55.001.760.460.510.00-31,00558.50%
AMAT230421P000600002022-11-18 3:33PM EST60.000.940.800.850.00-528257.57%
AMAT230421P000650002022-11-25 9:58AM EST65.000.971.161.210.00-1093655.15%
AMAT230421P000675002022-11-21 11:59AM EST67.501.601.381.440.00-71,13454.00%
AMAT230421P000700002022-11-23 12:53PM EST70.001.471.641.700.00-116052.91%
AMAT230421P000725002022-11-22 1:20PM EST72.501.811.942.000.00-1211051.86%
AMAT230421P000750002022-11-17 2:47PM EST75.002.742.282.350.00-13643550.85%
AMAT230421P000775002022-11-17 10:34AM EST77.503.202.682.750.00-310750.17%
AMAT230421P000800002022-11-25 10:32AM EST80.002.683.103.200.00-298549.23%
AMAT230421P000825002022-11-28 1:46PM EST82.503.503.603.70+0.35+11.11%131948.29%
AMAT230421P000850002022-11-28 1:41PM EST85.004.004.154.30-0.15-3.61%135847.57%
AMAT230421P000875002022-11-23 1:39PM EST87.504.204.804.900.00-198046.53%
AMAT230421P000900002022-11-16 9:38AM EST90.005.805.505.600.00-1014445.68%
AMAT230421P000925002022-11-28 3:54PM EST92.506.306.256.40+0.30+5.00%1317444.96%
AMAT230421P000950002022-11-28 9:42AM EST95.006.807.107.25-0.95-12.26%323244.14%
AMAT230421P000975002022-11-28 2:36PM EST97.508.108.058.20-0.75-8.47%224143.40%
AMAT230421P001000002022-11-28 3:46PM EST100.009.209.059.25+1.20+15.00%4328542.74%
AMAT230421P001050002022-11-28 3:52PM EST105.0011.5111.3511.55+1.26+12.29%219041.21%
AMAT230421P001100002022-11-28 2:55PM EST110.0014.1014.0514.25+1.70+13.71%1811539.88%
AMAT230421P001150002022-11-28 1:47PM EST115.0016.6517.0017.45+1.50+9.90%29439.15%
AMAT230421P001200002022-11-23 10:41AM EST120.0017.8520.3020.850.00-34137.89%
AMAT230421P001250002022-11-08 12:35PM EST125.0029.9024.0024.600.00-42836.79%
AMAT230421P001300002022-11-08 12:48PM EST130.0034.0028.0028.600.00-4435.51%
AMAT230421P001350002022-11-08 1:22PM EST135.0038.7532.3032.900.00-7734.55%
AMAT230421P001400002022-08-26 2:27PM EST140.0041.7055.2056.850.00-66116.99%
AMAT230421P001450002022-08-23 8:46AM EST145.0044.700.000.000.00-1000.00%
AMAT230421P001500002022-08-22 11:02AM EST150.0048.9562.3063.450.00-10112.70%