Deutsche Märkte schließen in 54 Minuten
DAX
15.225,78 +9,59 (+0,06%) Euro Stoxx 50
4.209,44 +13,74 (+0,33%) Dow Jones 30
32.436,45 +406,34 (+1,27%) Gold
1.989,20 +39,60 (+2,03%) EUR/USD
1,0908 +0,0043 (+0,39%) Bitcoin EUR
26.261,42 -102,71 (-0,39%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:36AM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616C00037500 | 2023-03-08 10:40AM EDT | 37.50 | 80.01 | 87.25 | 87.80 | 0.00 | - | 3 | 2 | 142.87% |
| AMAT230616C00042500 | 2023-03-08 10:58AM EDT | 42.50 | 75.92 | 82.35 | 82.85 | 0.00 | - | 1 | 2 | 131.25% |
| AMAT230616C00045000 | 2023-02-07 2:05PM EDT | 45.00 | 75.58 | 72.00 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230616C00050000 | 2023-02-06 4:19PM EDT | 50.00 | 68.00 | 68.90 | 69.55 | 0.00 | - | 10 | 7 | 0.00% |
| AMAT230616C00055000 | 2022-11-11 2:52PM EDT | 55.00 | 56.67 | 53.65 | 54.35 | 0.00 | - | 11 | 8 | 0.00% |
| AMAT230616C00060000 | 2023-03-16 1:47PM EDT | 60.00 | 62.30 | 64.90 | 65.50 | 0.00 | - | 1 | 42 | 94.87% |
| AMAT230616C00065000 | 2023-02-02 10:32AM EDT | 65.00 | 57.00 | 54.60 | 55.15 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT230616C00067500 | 2023-01-20 2:00PM EDT | 67.50 | 42.10 | 48.20 | 49.95 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT230616C00070000 | 2023-03-21 1:57PM EDT | 70.00 | 51.00 | 55.15 | 55.75 | 0.00 | - | 1 | 74 | 81.59% |
| AMAT230616C00072500 | 2023-01-23 4:00PM EDT | 72.50 | 43.00 | 38.95 | 40.00 | 0.00 | - | 4 | 19 | 0.00% |
| AMAT230616C00075000 | 2023-02-22 4:43PM EDT | 75.00 | 36.65 | 50.35 | 50.80 | 0.00 | - | 7 | 31 | 75.15% |
| AMAT230616C00077500 | 2023-03-10 2:42PM EDT | 77.50 | 38.60 | 47.90 | 48.40 | 0.00 | - | 2 | 50 | 72.14% |
| AMAT230616C00080000 | 2023-03-22 2:46PM EDT | 80.00 | 43.59 | 45.75 | 46.15 | 0.00 | - | 3 | 76 | 71.88% |
| AMAT230616C00082500 | 2023-03-23 10:51AM EDT | 82.50 | 42.56 | 43.30 | 43.70 | +1.83 | +4.49% | 1 | 34 | 68.43% |
| AMAT230616C00085000 | 2023-03-02 10:36AM EDT | 85.00 | 32.08 | 41.00 | 41.25 | 0.00 | - | 3 | 181 | 65.85% |
| AMAT230616C00087500 | 2023-03-14 9:47AM EDT | 87.50 | 33.75 | 38.65 | 38.90 | 0.00 | - | 7 | 523 | 63.43% |
| AMAT230616C00090000 | 2023-03-16 3:34PM EDT | 90.00 | 35.15 | 36.30 | 36.60 | 0.00 | - | 1 | 543 | 61.16% |
| AMAT230616C00092500 | 2023-03-10 4:18PM EDT | 92.50 | 26.03 | 34.10 | 34.40 | 0.00 | - | 1 | 270 | 59.81% |
| AMAT230616C00095000 | 2023-03-17 1:09PM EDT | 95.00 | 31.09 | 31.75 | 32.40 | 0.00 | - | 1 | 595 | 58.42% |
| AMAT230616C00097500 | 2023-03-15 3:41PM EDT | 97.50 | 24.20 | 29.70 | 29.95 | 0.00 | - | 3 | 222 | 56.27% |
| AMAT230616C00100000 | 2023-03-23 11:07AM EDT | 100.00 | 27.57 | 27.60 | 27.80 | +1.98 | +7.74% | 1 | 2,810 | 54.81% |
| AMAT230616C00105000 | 2023-03-21 11:27AM EDT | 105.00 | 20.44 | 23.50 | 23.65 | 0.00 | - | 5 | 2,198 | 51.93% |
| AMAT230616C00110000 | 2023-03-22 3:51PM EDT | 110.00 | 16.00 | 19.60 | 19.80 | 0.00 | - | 7 | 1,212 | 49.87% |
| AMAT230616C00115000 | 2023-03-23 10:53AM EDT | 115.00 | 15.55 | 16.10 | 16.25 | +3.15 | +25.40% | 4 | 1,475 | 47.66% |
| AMAT230616C00120000 | 2023-03-23 11:15AM EDT | 120.00 | 13.00 | 12.90 | 13.05 | +3.50 | +36.84% | 7 | 3,534 | 45.72% |
| AMAT230616C00125000 | 2023-03-23 11:06AM EDT | 125.00 | 9.95 | 10.10 | 10.20 | +1.90 | +23.60% | 6 | 3,269 | 43.87% |
| AMAT230616C00130000 | 2023-03-23 10:24AM EDT | 130.00 | 7.20 | 7.70 | 7.80 | +1.21 | +20.20% | 3 | 2,337 | 42.42% |
| AMAT230616C00135000 | 2023-03-23 11:07AM EDT | 135.00 | 5.69 | 5.65 | 5.75 | +1.16 | +25.61% | 3 | 1,806 | 40.88% |
| AMAT230616C00140000 | 2023-03-23 11:14AM EDT | 140.00 | 4.10 | 4.10 | 4.20 | +1.09 | +36.21% | 24 | 2,499 | 39.97% |
| AMAT230616C00145000 | 2023-03-23 10:24AM EDT | 145.00 | 2.50 | 2.89 | 2.97 | +0.30 | +13.64% | 2 | 551 | 39.04% |
| AMAT230616C00150000 | 2023-03-23 11:14AM EDT | 150.00 | 1.97 | 1.99 | 2.04 | +0.60 | +43.80% | 4 | 519 | 38.18% |
| AMAT230616C00155000 | 2023-03-22 11:19AM EDT | 155.00 | 0.92 | 1.34 | 1.38 | 0.00 | - | 3 | 665 | 37.57% |
| AMAT230616C00160000 | 2023-03-22 9:57AM EDT | 160.00 | 0.63 | 0.88 | 0.93 | 0.00 | - | 28 | 219 | 37.20% |
| AMAT230616C00165000 | 2023-03-20 2:22PM EDT | 165.00 | 0.68 | 0.57 | 0.61 | 0.00 | - | 1 | 731 | 36.79% |
| AMAT230616C00170000 | 2023-03-20 1:52PM EDT | 170.00 | 0.45 | 0.37 | 0.39 | 0.00 | - | 5 | 3,096 | 36.40% |
| AMAT230616C00175000 | 2023-03-23 11:14AM EDT | 175.00 | 0.24 | 0.24 | 0.25 | -0.09 | -27.27% | 7 | 144 | 36.18% |
| AMAT230616C00180000 | 2023-03-22 1:16PM EDT | 180.00 | 0.09 | 0.15 | 0.16 | 0.00 | - | 1 | 13 | 36.04% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616P00037500 | 2023-03-10 11:12AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,309 | 85.16% |
| AMAT230616P00040000 | 2023-03-03 1:50PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 774 | 80.47% |
| AMAT230616P00042500 | 2023-03-03 10:30AM EDT | 42.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 902 | 78.91% |
| AMAT230616P00045000 | 2023-03-14 12:21PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 846 | 74.61% |
| AMAT230616P00047500 | 2023-03-06 11:40AM EDT | 47.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 93 | 1,051 | 75.00% |
| AMAT230616P00050000 | 2023-03-21 9:30AM EDT | 50.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1,728 | 71.09% |
| AMAT230616P00055000 | 2023-03-15 3:48PM EDT | 55.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 2 | 552 | 66.80% |
| AMAT230616P00060000 | 2023-03-15 12:16PM EDT | 60.00 | 0.19 | 0.07 | 0.09 | 0.00 | - | 10 | 856 | 63.48% |
| AMAT230616P00065000 | 2023-03-23 10:50AM EDT | 65.00 | 0.14 | 0.07 | 0.13 | -0.06 | -30.00% | 1 | 708 | 58.69% |
| AMAT230616P00067500 | 2023-03-20 10:00AM EDT | 67.50 | 0.24 | 0.15 | 0.16 | 0.00 | - | 2 | 146 | 58.98% |
| AMAT230616P00070000 | 2023-03-21 11:48AM EDT | 70.00 | 0.30 | 0.18 | 0.19 | 0.00 | - | 3 | 2,000 | 57.32% |
| AMAT230616P00072500 | 2023-03-21 11:00AM EDT | 72.50 | 0.32 | 0.23 | 0.24 | 0.00 | - | 14 | 1,359 | 56.25% |
| AMAT230616P00075000 | 2023-03-20 2:03PM EDT | 75.00 | 0.38 | 0.29 | 0.30 | 0.00 | - | 1 | 2,830 | 55.18% |
| AMAT230616P00077500 | 2023-03-22 11:42AM EDT | 77.50 | 0.44 | 0.36 | 0.37 | 0.00 | - | 1 | 195 | 54.00% |
| AMAT230616P00080000 | 2023-03-22 2:57PM EDT | 80.00 | 0.51 | 0.44 | 0.45 | 0.00 | - | 2 | 1,636 | 52.83% |
| AMAT230616P00082500 | 2023-03-21 11:21AM EDT | 82.50 | 0.69 | 0.54 | 0.55 | 0.00 | - | 1 | 431 | 51.71% |
| AMAT230616P00085000 | 2023-03-23 10:04AM EDT | 85.00 | 0.73 | 0.66 | 0.67 | -0.10 | -12.05% | 1 | 1,360 | 50.64% |
| AMAT230616P00087500 | 2023-03-22 10:12AM EDT | 87.50 | 1.02 | 0.80 | 0.83 | 0.00 | - | 1 | 1,895 | 49.93% |
| AMAT230616P00090000 | 2023-03-22 2:09PM EDT | 90.00 | 1.16 | 0.97 | 1.01 | 0.00 | - | 2 | 2,180 | 49.00% |
| AMAT230616P00092500 | 2023-03-21 3:59PM EDT | 92.50 | 1.63 | 1.18 | 1.22 | 0.00 | - | 15 | 1,912 | 48.05% |
| AMAT230616P00095000 | 2023-03-23 11:13AM EDT | 95.00 | 1.43 | 1.42 | 1.46 | -0.22 | -13.33% | 88 | 4,690 | 47.07% |
| AMAT230616P00097500 | 2023-03-23 9:55AM EDT | 97.50 | 1.99 | 1.70 | 1.76 | -0.16 | -7.44% | 6 | 1,090 | 46.29% |
| AMAT230616P00100000 | 2023-03-23 10:11AM EDT | 100.00 | 2.27 | 2.03 | 2.09 | -0.17 | -6.97% | 5 | 3,183 | 45.35% |
| AMAT230616P00105000 | 2023-03-23 11:07AM EDT | 105.00 | 2.86 | 2.87 | 2.94 | -0.47 | -14.11% | 14 | 3,321 | 43.73% |
| AMAT230616P00110000 | 2023-03-23 11:10AM EDT | 110.00 | 3.95 | 3.95 | 4.05 | -1.15 | -22.55% | 172 | 2,505 | 42.14% |
| AMAT230616P00115000 | 2023-03-23 11:10AM EDT | 115.00 | 5.35 | 5.35 | 5.45 | -1.90 | -26.21% | 32 | 2,991 | 40.48% |
| AMAT230616P00120000 | 2023-03-23 11:12AM EDT | 120.00 | 7.05 | 7.10 | 7.25 | -2.35 | -25.00% | 67 | 1,367 | 39.05% |
| AMAT230616P00125000 | 2023-03-22 3:59PM EDT | 125.00 | 12.15 | 9.25 | 9.35 | 0.00 | - | 25 | 768 | 37.23% |
| AMAT230616P00130000 | 2023-03-21 2:50PM EDT | 130.00 | 14.40 | 11.80 | 11.90 | 0.00 | - | 7 | 210 | 35.50% |
| AMAT230616P00135000 | 2023-03-23 10:17AM EDT | 135.00 | 15.50 | 14.80 | 15.00 | -2.25 | -12.68% | 5 | 49 | 34.23% |
| AMAT230616P00140000 | 2023-01-30 12:21PM EDT | 140.00 | 30.90 | 24.10 | 24.60 | 0.00 | - | - | 6 | 59.67% |
| AMAT230616P00145000 | 2023-02-23 4:37PM EDT | 145.00 | 31.65 | 21.95 | 22.15 | 0.00 | - | 1 | 4 | 29.71% |
| AMAT230616P00150000 | 2023-03-23 11:19AM EDT | 150.00 | 26.25 | 26.10 | 26.35 | -6.95 | -20.93% | 10 | 20 | 27.00% |
| AMAT230616P00155000 | 2023-02-03 4:33PM EDT | 155.00 | 35.85 | 35.80 | 36.50 | 0.00 | - | 5 | 0 | 61.09% |
| AMAT230616P00160000 | 2023-03-23 9:59AM EDT | 160.00 | 37.65 | 35.25 | 35.45 | -2.15 | -5.40% | 3 | 0 | 0.00% |
