Deutsche Märkte schließen in 54 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,25+5,39 (+4,54%)
Ab 11:36AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230616C000375002023-03-08 10:40AM EDT37.5080.0187.2587.800.00-32142.87%
AMAT230616C000425002023-03-08 10:58AM EDT42.5075.9282.3582.850.00-12131.25%
AMAT230616C000450002023-02-07 2:05PM EDT45.0075.5872.0073.000.00-100.00%
AMAT230616C000500002023-02-06 4:19PM EDT50.0068.0068.9069.550.00-1070.00%
AMAT230616C000550002022-11-11 2:52PM EDT55.0056.6753.6554.350.00-1180.00%
AMAT230616C000600002023-03-16 1:47PM EDT60.0062.3064.9065.500.00-14294.87%
AMAT230616C000650002023-02-02 10:32AM EDT65.0057.0054.6055.150.00-1120.00%
AMAT230616C000675002023-01-20 2:00PM EDT67.5042.1048.2049.950.00-1120.00%
AMAT230616C000700002023-03-21 1:57PM EDT70.0051.0055.1555.750.00-17481.59%
AMAT230616C000725002023-01-23 4:00PM EDT72.5043.0038.9540.000.00-4190.00%
AMAT230616C000750002023-02-22 4:43PM EDT75.0036.6550.3550.800.00-73175.15%
AMAT230616C000775002023-03-10 2:42PM EDT77.5038.6047.9048.400.00-25072.14%
AMAT230616C000800002023-03-22 2:46PM EDT80.0043.5945.7546.150.00-37671.88%
AMAT230616C000825002023-03-23 10:51AM EDT82.5042.5643.3043.70+1.83+4.49%13468.43%
AMAT230616C000850002023-03-02 10:36AM EDT85.0032.0841.0041.250.00-318165.85%
AMAT230616C000875002023-03-14 9:47AM EDT87.5033.7538.6538.900.00-752363.43%
AMAT230616C000900002023-03-16 3:34PM EDT90.0035.1536.3036.600.00-154361.16%
AMAT230616C000925002023-03-10 4:18PM EDT92.5026.0334.1034.400.00-127059.81%
AMAT230616C000950002023-03-17 1:09PM EDT95.0031.0931.7532.400.00-159558.42%
AMAT230616C000975002023-03-15 3:41PM EDT97.5024.2029.7029.950.00-322256.27%
AMAT230616C001000002023-03-23 11:07AM EDT100.0027.5727.6027.80+1.98+7.74%12,81054.81%
AMAT230616C001050002023-03-21 11:27AM EDT105.0020.4423.5023.650.00-52,19851.93%
AMAT230616C001100002023-03-22 3:51PM EDT110.0016.0019.6019.800.00-71,21249.87%
AMAT230616C001150002023-03-23 10:53AM EDT115.0015.5516.1016.25+3.15+25.40%41,47547.66%
AMAT230616C001200002023-03-23 11:15AM EDT120.0013.0012.9013.05+3.50+36.84%73,53445.72%
AMAT230616C001250002023-03-23 11:06AM EDT125.009.9510.1010.20+1.90+23.60%63,26943.87%
AMAT230616C001300002023-03-23 10:24AM EDT130.007.207.707.80+1.21+20.20%32,33742.42%
AMAT230616C001350002023-03-23 11:07AM EDT135.005.695.655.75+1.16+25.61%31,80640.88%
AMAT230616C001400002023-03-23 11:14AM EDT140.004.104.104.20+1.09+36.21%242,49939.97%
AMAT230616C001450002023-03-23 10:24AM EDT145.002.502.892.97+0.30+13.64%255139.04%
AMAT230616C001500002023-03-23 11:14AM EDT150.001.971.992.04+0.60+43.80%451938.18%
AMAT230616C001550002023-03-22 11:19AM EDT155.000.921.341.380.00-366537.57%
AMAT230616C001600002023-03-22 9:57AM EDT160.000.630.880.930.00-2821937.20%
AMAT230616C001650002023-03-20 2:22PM EDT165.000.680.570.610.00-173136.79%
AMAT230616C001700002023-03-20 1:52PM EDT170.000.450.370.390.00-53,09636.40%
AMAT230616C001750002023-03-23 11:14AM EDT175.000.240.240.25-0.09-27.27%714436.18%
AMAT230616C001800002023-03-22 1:16PM EDT180.000.090.150.160.00-11336.04%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230616P000375002023-03-10 11:12AM EDT37.500.020.000.030.00-31,30985.16%
AMAT230616P000400002023-03-03 1:50PM EDT40.000.030.000.030.00-177480.47%
AMAT230616P000425002023-03-03 10:30AM EDT42.500.030.010.030.00-290278.91%
AMAT230616P000450002023-03-14 12:21PM EDT45.000.030.010.030.00-184674.61%
AMAT230616P000475002023-03-06 11:40AM EDT47.500.050.030.040.00-931,05175.00%
AMAT230616P000500002023-03-21 9:30AM EDT50.000.050.030.040.00-11,72871.09%
AMAT230616P000550002023-03-15 3:48PM EDT55.000.120.040.060.00-255266.80%
AMAT230616P000600002023-03-15 12:16PM EDT60.000.190.070.090.00-1085663.48%
AMAT230616P000650002023-03-23 10:50AM EDT65.000.140.070.13-0.06-30.00%170858.69%
AMAT230616P000675002023-03-20 10:00AM EDT67.500.240.150.160.00-214658.98%
AMAT230616P000700002023-03-21 11:48AM EDT70.000.300.180.190.00-32,00057.32%
AMAT230616P000725002023-03-21 11:00AM EDT72.500.320.230.240.00-141,35956.25%
AMAT230616P000750002023-03-20 2:03PM EDT75.000.380.290.300.00-12,83055.18%
AMAT230616P000775002023-03-22 11:42AM EDT77.500.440.360.370.00-119554.00%
AMAT230616P000800002023-03-22 2:57PM EDT80.000.510.440.450.00-21,63652.83%
AMAT230616P000825002023-03-21 11:21AM EDT82.500.690.540.550.00-143151.71%
AMAT230616P000850002023-03-23 10:04AM EDT85.000.730.660.67-0.10-12.05%11,36050.64%
AMAT230616P000875002023-03-22 10:12AM EDT87.501.020.800.830.00-11,89549.93%
AMAT230616P000900002023-03-22 2:09PM EDT90.001.160.971.010.00-22,18049.00%
AMAT230616P000925002023-03-21 3:59PM EDT92.501.631.181.220.00-151,91248.05%
AMAT230616P000950002023-03-23 11:13AM EDT95.001.431.421.46-0.22-13.33%884,69047.07%
AMAT230616P000975002023-03-23 9:55AM EDT97.501.991.701.76-0.16-7.44%61,09046.29%
AMAT230616P001000002023-03-23 10:11AM EDT100.002.272.032.09-0.17-6.97%53,18345.35%
AMAT230616P001050002023-03-23 11:07AM EDT105.002.862.872.94-0.47-14.11%143,32143.73%
AMAT230616P001100002023-03-23 11:10AM EDT110.003.953.954.05-1.15-22.55%1722,50542.14%
AMAT230616P001150002023-03-23 11:10AM EDT115.005.355.355.45-1.90-26.21%322,99140.48%
AMAT230616P001200002023-03-23 11:12AM EDT120.007.057.107.25-2.35-25.00%671,36739.05%
AMAT230616P001250002023-03-22 3:59PM EDT125.0012.159.259.350.00-2576837.23%
AMAT230616P001300002023-03-21 2:50PM EDT130.0014.4011.8011.900.00-721035.50%
AMAT230616P001350002023-03-23 10:17AM EDT135.0015.5014.8015.00-2.25-12.68%54934.23%
AMAT230616P001400002023-01-30 12:21PM EDT140.0030.9024.1024.600.00--659.67%
AMAT230616P001450002023-02-23 4:37PM EDT145.0031.6521.9522.150.00-1429.71%
AMAT230616P001500002023-03-23 11:19AM EDT150.0026.2526.1026.35-6.95-20.93%102027.00%
AMAT230616P001550002023-02-03 4:33PM EDT155.0035.8535.8036.500.00-5061.09%
AMAT230616P001600002023-03-23 9:59AM EDT160.0037.6535.2535.45-2.15-5.40%300.00%