Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,83+0,72 (+0,59%)
Börsenschluss: 04:00PM EDT
122,84 +0,01 (+0,01%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421C000375002023-03-13 2:11PM EDT37.5078.7085.0086.050.00-12228.52%
AMAT230421C000475002023-02-23 12:09PM EDT47.5063.2071.6072.500.00--10.00%
AMAT230421C000500002022-10-21 1:51PM EDT50.0034.3755.2556.000.00-5330.00%
AMAT230421C000550002023-02-01 10:45AM EDT55.0058.5063.9064.650.00-3110.00%
AMAT230421C000600002022-12-21 10:52AM EDT60.0046.5149.7550.850.00-3160.00%
AMAT230421C000650002023-03-08 10:40AM EDT65.0052.5857.4558.650.00-321130.86%
AMAT230421C000675002022-12-01 12:15PM EDT67.5041.7531.5532.150.00-3100.00%
AMAT230421C000700002023-03-28 12:42PM EDT70.0046.7852.6053.700.00-1928124.61%
AMAT230421C000725002023-02-07 1:41PM EDT72.5046.7544.3045.550.00--130.00%
AMAT230421C000750002023-03-21 1:27PM EDT75.0045.8447.6548.650.00-623111.13%
AMAT230421C000775002023-03-02 2:07PM EDT77.5038.6544.9546.300.00-725103.22%
AMAT230421C000800002023-03-23 11:18AM EDT80.0045.1042.3043.700.00-314588.57%
AMAT230421C000825002023-03-24 12:23PM EDT82.5036.8040.1041.300.00-12894.82%
AMAT230421C000850002023-03-17 1:09PM EDT85.0038.8437.4538.750.00-126383.79%
AMAT230421C000875002023-03-06 11:12AM EDT87.5033.5535.1036.300.00-322082.86%
AMAT230421C000900002023-03-31 12:37PM EDT90.0033.4132.8033.75+0.74+2.27%131779.98%
AMAT230421C000925002023-03-17 10:35AM EDT92.5030.6830.2531.300.00-172574.12%
AMAT230421C000950002023-03-31 12:37PM EDT95.0028.4527.9028.80-0.05-0.18%112370.75%
AMAT230421C000975002023-03-28 1:12PM EDT97.5019.6625.4026.350.00-196765.67%
AMAT230421C001000002023-03-31 12:48PM EDT100.0023.2123.0523.85+0.30+1.31%11,73161.82%
AMAT230421C001050002023-03-31 2:46PM EDT105.0018.0518.2019.00+0.26+1.46%301,20053.30%
AMAT230421C001100002023-03-31 2:46PM EDT110.0013.5013.8514.30+0.18+1.35%322,28551.64%
AMAT230421C001110002023-03-24 2:40PM EDT111.0011.1012.9513.350.00-8849.56%
AMAT230421C001120002023-03-29 9:49AM EDT112.009.5012.1012.550.00-12049.24%
AMAT230421C001130002023-03-30 3:40PM EDT113.0011.1211.2511.650.00-43347.56%
AMAT230421C001140002023-03-29 3:01PM EDT114.008.6510.4010.800.00-163946.31%
AMAT230421C001150002023-03-31 2:54PM EDT115.009.459.6010.00+0.23+2.49%71,76745.46%
AMAT230421C001160002023-03-31 2:49PM EDT116.008.568.859.20-0.29-3.28%65244.40%
AMAT230421C001170002023-03-31 3:41PM EDT117.007.958.108.30-0.10-1.24%812142.16%
AMAT230421C001180002023-03-31 1:48PM EDT118.006.857.407.60-0.47-6.42%1211741.70%
AMAT230421C001190002023-03-31 2:30PM EDT119.006.406.656.90-0.15-2.29%718640.99%
AMAT230421C001200002023-03-31 3:17PM EDT120.006.206.056.35+0.40+6.90%693,33841.36%
AMAT230421C001210002023-03-31 3:51PM EDT121.005.105.405.60-0.20-3.77%2118739.67%
AMAT230421C001220002023-03-31 3:56PM EDT122.004.854.855.00+0.07+1.46%12431439.05%
AMAT230421C001230002023-03-31 3:59PM EDT123.004.474.304.45+0.12+2.76%9663238.56%
AMAT230421C001240002023-03-31 3:56PM EDT124.003.853.803.95+0.11+2.94%9429138.21%
AMAT230421C001250002023-03-31 3:53PM EDT125.003.003.353.50-0.35-10.45%753,93537.98%
AMAT230421C001260002023-03-31 3:16PM EDT126.003.002.903.10+0.10+3.45%3626137.89%
AMAT230421C001270002023-03-31 1:45PM EDT127.002.302.512.71-0.21-8.37%3032537.57%
AMAT230421C001280002023-03-31 3:58PM EDT128.002.222.162.35+0.09+4.23%3113537.23%
AMAT230421C001290002023-03-31 3:03PM EDT129.001.861.892.00+0.01+0.54%599836.67%
AMAT230421C001300002023-03-31 3:59PM EDT130.001.661.611.72-0.04-2.35%1915,15936.45%
AMAT230421C001310002023-03-31 2:48PM EDT131.001.271.371.47-0.09-6.62%409436.26%
AMAT230421C001320002023-03-31 2:48PM EDT132.001.061.111.25-0.12-10.17%5014336.06%
AMAT230421C001330002023-03-31 3:58PM EDT133.001.000.951.06+0.06+6.38%21725835.94%
AMAT230421C001340002023-03-31 1:30PM EDT134.000.750.810.88-0.02-2.60%3911135.60%
AMAT230421C001350002023-03-31 3:40PM EDT135.000.650.660.75-0.08-10.96%1573,73335.67%
AMAT230421C001400002023-03-31 3:45PM EDT140.000.250.240.29-0.05-16.67%122,21535.21%
AMAT230421C001450002023-03-31 2:02PM EDT145.000.100.090.160.00-63,66837.79%
AMAT230421C001500002023-03-31 12:57PM EDT150.000.060.040.07+0.02+50.00%11,01438.67%
AMAT230421C001550002023-03-29 11:34AM EDT155.000.030.000.070.00-22,70143.95%
AMAT230421C001600002023-03-29 3:09PM EDT160.000.020.000.040.00-1252445.70%
AMAT230421C001650002023-03-28 11:41AM EDT165.000.010.010.100.00-210252.15%
AMAT230421C001700002023-03-30 1:33PM EDT170.000.010.000.080.00-239654.69%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421P000375002023-03-20 9:30AM EDT37.500.020.000.070.00-429185.94%
AMAT230421P000400002023-01-24 11:09AM EDT40.000.030.000.050.00-1717170.31%
AMAT230421P000425002023-01-30 11:23AM EDT42.500.040.000.050.00-100206160.94%
AMAT230421P000450002023-02-07 4:21PM EDT45.000.010.000.350.00-25365192.19%
AMAT230421P000475002023-02-03 4:50PM EDT47.500.030.000.050.00-71,672145.31%
AMAT230421P000500002023-03-10 3:42PM EDT50.000.010.000.010.00-101,496118.75%
AMAT230421P000550002023-03-29 11:36AM EDT55.000.010.000.030.00-51,033117.19%
AMAT230421P000600002023-02-22 4:37PM EDT60.000.040.000.090.00-10118.36%
AMAT230421P000650002023-03-17 1:10PM EDT65.000.010.000.010.00-191384.38%
AMAT230421P000675002023-03-16 2:37PM EDT67.500.040.000.100.00-11,170101.56%
AMAT230421P000700002023-03-10 3:15PM EDT70.000.060.000.090.00-10118194.53%
AMAT230421P000725002023-03-30 1:37PM EDT72.500.010.000.100.00-11,11590.23%
AMAT230421P000750002023-03-31 2:07PM EDT75.000.010.010.030.00-166076.56%
AMAT230421P000775002023-03-20 1:08PM EDT77.500.040.010.030.00-520471.88%
AMAT230421P000800002023-03-27 3:24PM EDT80.000.040.010.060.00-11,42971.88%
AMAT230421P000825002023-03-29 3:11PM EDT82.500.040.020.030.00-31,70364.45%
AMAT230421P000850002023-03-31 2:02PM EDT85.000.030.000.15-0.01-25.00%31,12868.75%
AMAT230421P000875002023-03-30 12:31PM EDT87.500.050.000.090.00-152,67359.77%
AMAT230421P000900002023-03-31 2:54PM EDT90.000.060.010.06+0.01+20.00%91,46953.52%
AMAT230421P000925002023-03-31 1:31PM EDT92.500.080.040.08-0.01-11.11%1777852.93%
AMAT230421P000950002023-03-31 3:58PM EDT95.000.080.090.10-0.05-38.46%792251.76%
AMAT230421P000975002023-03-31 1:04PM EDT97.500.150.080.14-0.03-16.67%11,11850.29%
AMAT230421P001000002023-03-31 3:58PM EDT100.000.180.170.20-0.05-21.74%882,95848.54%
AMAT230421P001050002023-03-31 3:39PM EDT105.000.390.360.40-0.09-18.75%872,53145.02%
AMAT230421P001100002023-03-31 3:52PM EDT110.000.830.740.82-0.13-13.54%512,75942.14%
AMAT230421P001110002023-03-31 9:30AM EDT111.001.100.850.92-0.08-6.78%2024341.26%
AMAT230421P001120002023-03-31 12:31PM EDT112.000.960.981.06-0.38-28.36%21826540.75%
AMAT230421P001130002023-03-31 2:08PM EDT113.001.291.131.23-0.11-7.86%534940.41%
AMAT230421P001140002023-03-31 3:17PM EDT114.001.351.301.40-0.38-21.97%932139.77%
AMAT230421P001150002023-03-31 3:54PM EDT115.001.621.491.60-0.19-10.50%592,59739.26%
AMAT230421P001160002023-03-31 3:54PM EDT116.001.841.711.82-0.38-17.12%2915338.72%
AMAT230421P001170002023-03-31 3:54PM EDT117.002.141.962.07-0.31-12.65%2030238.21%
AMAT230421P001180002023-03-31 1:41PM EDT118.002.542.232.35-0.12-4.51%3116237.72%
AMAT230421P001190002023-03-31 3:54PM EDT119.002.672.542.70-0.48-15.24%3826037.61%
AMAT230421P001200002023-03-31 3:54PM EDT120.002.992.883.05-0.28-8.56%191,66937.18%
AMAT230421P001210002023-03-31 1:13PM EDT121.003.453.253.40-0.22-5.99%522936.46%
AMAT230421P001220002023-03-31 3:57PM EDT122.003.753.653.80-0.29-7.18%4415535.89%
AMAT230421P001230002023-03-31 3:54PM EDT123.004.454.104.25-0.25-5.32%7316435.43%
AMAT230421P001240002023-03-31 3:54PM EDT124.004.804.604.70-0.30-5.88%3315934.63%
AMAT230421P001250002023-03-31 3:54PM EDT125.005.505.155.30-0.30-5.17%2368634.79%
AMAT230421P001260002023-03-31 3:54PM EDT126.006.105.705.90-0.10-1.61%54834.64%
AMAT230421P001270002023-03-31 3:54PM EDT127.006.606.306.55-0.40-5.71%58834.61%
AMAT230421P001280002023-03-31 10:27AM EDT128.007.756.957.20+0.70+9.93%23334.25%
AMAT230421P001290002023-03-30 11:47AM EDT129.008.207.657.850.00-85333.52%
AMAT230421P001300002023-03-31 2:30PM EDT130.008.918.408.65+0.21+2.41%611833.99%
AMAT230421P001310002023-03-30 11:12AM EDT131.009.159.159.350.00-4933.03%
AMAT230421P001320002023-03-21 12:05PM EDT132.0014.109.9510.150.00--432.84%
AMAT230421P001330002023-03-29 3:01PM EDT133.0013.3510.6511.250.00-41336.18%
AMAT230421P001340002023-03-24 1:26PM EDT134.0015.3511.4512.100.00-4536.30%
AMAT230421P001350002023-03-31 10:45AM EDT135.0013.0612.3012.90-5.94-31.26%53535.40%
AMAT230421P001400002023-03-28 12:39PM EDT140.0023.3016.8517.750.00-1041.60%
AMAT230421P001450002023-03-13 12:17PM EDT145.0028.9521.8023.000.00-3054.22%
AMAT230421P001500002023-03-22 2:36PM EDT150.0028.7526.7028.000.00-2061.91%
AMAT230421P001600002023-03-13 9:48AM EDT160.0046.2136.6038.000.00-3053.61%
AMAT230421P001650002023-03-13 11:13AM EDT165.0050.6041.6543.050.00--061.72%
AMAT230421P001700002023-02-09 12:02PM EDT170.0052.0555.3056.300.00--0185.79%