Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
23.010,94 +404,91 (+1,79%) CMC Crypto 200
559,49 +28,27 (+5,32%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616C00050000 | 2022-07-19 12:00PM EDT | 50.00 | 49.75 | 54.95 | 58.55 | 0.00 | - | 4 | 4 | 60.62% |
| AMAT230616C00055000 | 2022-07-19 12:00PM EDT | 55.00 | 45.50 | 51.50 | 53.80 | 0.00 | - | 4 | 4 | 61.02% |
| AMAT230616C00060000 | 2022-08-03 1:32PM EDT | 60.00 | 51.68 | 47.50 | 48.65 | 0.00 | - | 20 | 11 | 57.09% |
| AMAT230616C00065000 | 2022-07-27 12:36PM EDT | 65.00 | 40.97 | 43.30 | 44.45 | 0.00 | - | 6 | 7 | 55.13% |
| AMAT230616C00070000 | 2022-08-09 11:50AM EDT | 70.00 | 35.00 | 39.50 | 40.35 | 0.00 | - | 5 | 43 | 53.78% |
| AMAT230616C00075000 | 2022-08-09 3:25PM EDT | 75.00 | 31.14 | 35.50 | 36.15 | 0.00 | - | 2 | 8 | 51.20% |
| AMAT230616C00080000 | 2022-08-10 12:49PM EDT | 80.00 | 31.34 | 31.75 | 32.50 | -5.31 | -14.49% | 12 | 15 | 51.07% |
| AMAT230616C00082500 | 2022-07-05 9:38AM EDT | 82.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT230616C00085000 | 2022-08-09 1:06PM EDT | 85.00 | 23.80 | 28.10 | 29.00 | 0.00 | - | 2 | 134 | 49.59% |
| AMAT230616C00087500 | 2022-07-14 3:46PM EDT | 87.50 | 17.81 | 26.70 | 27.20 | 0.00 | - | 2 | 350 | 48.48% |
| AMAT230616C00090000 | 2022-08-09 12:09PM EDT | 90.00 | 20.89 | 25.05 | 25.80 | 0.00 | - | 2 | 372 | 48.49% |
| AMAT230616C00092500 | 2022-07-27 10:30AM EDT | 92.50 | 21.50 | 23.05 | 24.30 | 0.00 | - | 6 | 6 | 48.02% |
| AMAT230616C00095000 | 2022-08-09 12:33PM EDT | 95.00 | 17.80 | 22.00 | 22.70 | 0.00 | - | 122 | 325 | 47.12% |
| AMAT230616C00097500 | 2022-08-10 11:09AM EDT | 97.50 | 19.40 | 20.45 | 21.25 | +2.45 | +14.45% | 8 | 46 | 46.52% |
| AMAT230616C00100000 | 2022-08-10 3:10PM EDT | 100.00 | 18.90 | 19.10 | 19.85 | +3.21 | +20.46% | 2 | 801 | 45.92% |
| AMAT230616C00105000 | 2022-08-09 12:05PM EDT | 105.00 | 13.45 | 16.45 | 17.30 | 0.00 | - | 4 | 194 | 44.98% |
| AMAT230616C00110000 | 2022-08-10 3:00PM EDT | 110.00 | 14.11 | 13.90 | 15.00 | -2.64 | -15.76% | 5 | 136 | 44.15% |
| AMAT230616C00115000 | 2022-08-10 12:37PM EDT | 115.00 | 11.90 | 12.00 | 12.75 | +2.31 | +24.09% | 1 | 67 | 42.93% |
| AMAT230616C00120000 | 2022-08-09 11:57AM EDT | 120.00 | 9.40 | 10.20 | 10.90 | +1.34 | +16.63% | 1 | 411 | 42.22% |
| AMAT230616C00125000 | 2022-08-10 11:17AM EDT | 125.00 | 8.00 | 8.60 | 9.25 | +1.59 | +24.80% | 1 | 768 | 41.52% |
| AMAT230616C00130000 | 2022-08-09 12:41PM EDT | 130.00 | 5.30 | 7.20 | 7.85 | 0.00 | - | 1 | 436 | 41.01% |
| AMAT230616C00135000 | 2022-08-10 12:52PM EDT | 135.00 | 5.91 | 6.00 | 6.60 | +0.91 | +18.20% | 7 | 370 | 40.45% |
| AMAT230616C00140000 | 2022-08-10 12:39PM EDT | 140.00 | 5.00 | 4.95 | 5.65 | +1.25 | +33.33% | 4 | 98 | 40.33% |
| AMAT230616C00145000 | 2022-08-10 12:52PM EDT | 145.00 | 4.20 | 4.05 | 4.65 | +0.75 | +21.74% | 4 | 91 | 39.64% |
| AMAT230616C00150000 | 2022-08-05 3:53PM EDT | 150.00 | 4.60 | 3.30 | 3.85 | 0.00 | - | 1 | 67 | 39.17% |
| AMAT230616C00155000 | 2022-08-05 12:01PM EDT | 155.00 | 3.75 | 2.69 | 3.30 | 0.00 | - | 1 | 44 | 39.22% |
| AMAT230616C00160000 | 2022-08-09 12:57PM EDT | 160.00 | 1.75 | 2.19 | 2.79 | 0.00 | - | 7 | 21 | 39.12% |
| AMAT230616C00165000 | 2022-08-05 12:01PM EDT | 165.00 | 2.67 | 1.80 | 2.42 | 0.00 | - | 1 | 533 | 39.31% |
| AMAT230616C00170000 | 2022-08-05 2:49PM EDT | 170.00 | 2.08 | 1.45 | 2.08 | 0.00 | - | 2 | 1,017 | 39.39% |
| AMAT230616C00175000 | 2022-08-05 1:47PM EDT | 175.00 | 1.95 | 1.16 | 1.70 | 0.00 | - | 2 | 19 | 38.99% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616P00045000 | 2022-08-05 12:07PM EDT | 45.00 | 0.74 | 0.40 | 1.74 | 0.00 | - | 8 | 13 | 60.77% |
| AMAT230616P00047500 | 2022-08-05 11:38AM EDT | 47.50 | 0.89 | 0.58 | 1.52 | 0.00 | - | 15 | 36 | 57.10% |
| AMAT230616P00050000 | 2022-08-08 11:24AM EDT | 50.00 | 1.02 | 0.78 | 1.62 | 0.00 | - | 1 | 9 | 55.59% |
| AMAT230616P00055000 | 2022-08-02 10:26AM EDT | 55.00 | 1.55 | 1.44 | 1.80 | 0.00 | - | 10 | 97 | 53.36% |
| AMAT230616P00060000 | 2022-07-22 11:10AM EDT | 60.00 | 2.65 | 1.99 | 2.59 | 0.00 | - | 72 | 85 | 52.32% |
| AMAT230616P00065000 | 2022-08-10 2:28PM EDT | 65.00 | 2.87 | 2.70 | 2.93 | -0.68 | -19.15% | 1 | 306 | 50.22% |
| AMAT230616P00070000 | 2022-08-10 3:49PM EDT | 70.00 | 3.65 | 3.50 | 3.75 | -0.05 | -1.35% | 3 | 494 | 48.51% |
| AMAT230616P00075000 | 2022-08-10 12:39PM EDT | 75.00 | 4.70 | 4.50 | 4.75 | +0.30 | +6.82% | 1 | 1,159 | 46.98% |
| AMAT230616P00080000 | 2022-08-10 12:36PM EDT | 80.00 | 5.90 | 5.65 | 5.95 | +0.55 | +10.28% | 1 | 1,301 | 45.61% |
| AMAT230616P00082500 | 2022-08-05 3:07PM EDT | 82.50 | 5.85 | 6.20 | 6.60 | 0.00 | - | 1 | 289 | 44.86% |
| AMAT230616P00085000 | 2022-08-09 2:22PM EDT | 85.00 | 8.57 | 7.00 | 7.35 | 0.00 | - | 246 | 830 | 44.30% |
| AMAT230616P00087500 | 2022-08-08 12:12PM EDT | 87.50 | 7.35 | 7.65 | 8.10 | 0.00 | - | 1 | 383 | 43.58% |
| AMAT230616P00090000 | 2022-08-09 3:19PM EDT | 90.00 | 10.31 | 8.50 | 8.95 | 0.00 | - | 10 | 887 | 43.01% |
| AMAT230616P00092500 | 2022-08-10 12:56PM EDT | 92.50 | 9.85 | 9.30 | 9.80 | +0.70 | +7.65% | 1 | 47 | 42.29% |
| AMAT230616P00095000 | 2022-08-08 2:53PM EDT | 95.00 | 9.95 | 10.20 | 10.75 | 0.00 | - | 1 | 1,721 | 41.71% |
| AMAT230616P00097500 | 2022-08-05 3:50PM EDT | 97.50 | 10.20 | 11.15 | 12.10 | 0.00 | - | 15 | 48 | 42.08% |
| AMAT230616P00100000 | 2022-08-09 3:19PM EDT | 100.00 | 14.64 | 12.25 | 12.85 | 0.00 | - | 331 | 428 | 40.63% |
| AMAT230616P00105000 | 2022-08-10 12:51PM EDT | 105.00 | 15.35 | 14.55 | 15.15 | -2.10 | -12.03% | 25 | 250 | 39.47% |
| AMAT230616P00110000 | 2022-08-08 1:58PM EDT | 110.00 | 16.45 | 17.10 | 17.80 | 0.00 | - | 1 | 144 | 38.61% |
| AMAT230616P00115000 | 2022-08-05 3:50PM EDT | 115.00 | 18.15 | 19.60 | 21.25 | 0.00 | - | 1 | 222 | 39.20% |
| AMAT230616P00120000 | 2022-08-05 1:03PM EDT | 120.00 | 21.29 | 23.05 | 23.85 | 0.00 | - | 3 | 158 | 36.98% |
| AMAT230616P00125000 | 2022-08-01 10:06AM EDT | 125.00 | 26.32 | 26.20 | 27.20 | 0.00 | - | 30 | 37 | 36.13% |
| AMAT230616P00130000 | 2022-08-08 11:28AM EDT | 130.00 | 28.88 | 29.50 | 30.70 | 0.00 | - | 2 | 7 | 35.08% |
| AMAT230616P00135000 | 2022-07-27 2:24PM EDT | 135.00 | 37.17 | 33.85 | 34.60 | 0.00 | - | 1 | 50 | 34.61% |
| AMAT230616P00150000 | 2022-06-23 3:30PM EDT | 150.00 | 57.55 | 49.50 | 50.15 | 0.00 | - | 5 | 7 | 43.80% |
© 2022 Yahoo. Alle Rechte vorbehalten.
