Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,05+5,39 (+5,41%)
Börsenschluss: 04:00PM EDT
105,00 -0,05 (-0,05%)
Nachbörse: 04:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230616C000500002022-07-19 12:00PM EDT50.0049.7554.9558.550.00-4460.62%
AMAT230616C000550002022-07-19 12:00PM EDT55.0045.5051.5053.800.00-4461.02%
AMAT230616C000600002022-08-03 1:32PM EDT60.0051.6847.5048.650.00-201157.09%
AMAT230616C000650002022-07-27 12:36PM EDT65.0040.9743.3044.450.00-6755.13%
AMAT230616C000700002022-08-09 11:50AM EDT70.0035.0039.5040.350.00-54353.78%
AMAT230616C000750002022-08-09 3:25PM EDT75.0031.1435.5036.150.00-2851.20%
AMAT230616C000800002022-08-10 12:49PM EDT80.0031.3431.7532.50-5.31-14.49%121551.07%
AMAT230616C000825002022-07-05 9:38AM EDT82.5016.700.000.000.00--10.00%
AMAT230616C000850002022-08-09 1:06PM EDT85.0023.8028.1029.000.00-213449.59%
AMAT230616C000875002022-07-14 3:46PM EDT87.5017.8126.7027.200.00-235048.48%
AMAT230616C000900002022-08-09 12:09PM EDT90.0020.8925.0525.800.00-237248.49%
AMAT230616C000925002022-07-27 10:30AM EDT92.5021.5023.0524.300.00-6648.02%
AMAT230616C000950002022-08-09 12:33PM EDT95.0017.8022.0022.700.00-12232547.12%
AMAT230616C000975002022-08-10 11:09AM EDT97.5019.4020.4521.25+2.45+14.45%84646.52%
AMAT230616C001000002022-08-10 3:10PM EDT100.0018.9019.1019.85+3.21+20.46%280145.92%
AMAT230616C001050002022-08-09 12:05PM EDT105.0013.4516.4517.300.00-419444.98%
AMAT230616C001100002022-08-10 3:00PM EDT110.0014.1113.9015.00-2.64-15.76%513644.15%
AMAT230616C001150002022-08-10 12:37PM EDT115.0011.9012.0012.75+2.31+24.09%16742.93%
AMAT230616C001200002022-08-09 11:57AM EDT120.009.4010.2010.90+1.34+16.63%141142.22%
AMAT230616C001250002022-08-10 11:17AM EDT125.008.008.609.25+1.59+24.80%176841.52%
AMAT230616C001300002022-08-09 12:41PM EDT130.005.307.207.850.00-143641.01%
AMAT230616C001350002022-08-10 12:52PM EDT135.005.916.006.60+0.91+18.20%737040.45%
AMAT230616C001400002022-08-10 12:39PM EDT140.005.004.955.65+1.25+33.33%49840.33%
AMAT230616C001450002022-08-10 12:52PM EDT145.004.204.054.65+0.75+21.74%49139.64%
AMAT230616C001500002022-08-05 3:53PM EDT150.004.603.303.850.00-16739.17%
AMAT230616C001550002022-08-05 12:01PM EDT155.003.752.693.300.00-14439.22%
AMAT230616C001600002022-08-09 12:57PM EDT160.001.752.192.790.00-72139.12%
AMAT230616C001650002022-08-05 12:01PM EDT165.002.671.802.420.00-153339.31%
AMAT230616C001700002022-08-05 2:49PM EDT170.002.081.452.080.00-21,01739.39%
AMAT230616C001750002022-08-05 1:47PM EDT175.001.951.161.700.00-21938.99%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230616P000450002022-08-05 12:07PM EDT45.000.740.401.740.00-81360.77%
AMAT230616P000475002022-08-05 11:38AM EDT47.500.890.581.520.00-153657.10%
AMAT230616P000500002022-08-08 11:24AM EDT50.001.020.781.620.00-1955.59%
AMAT230616P000550002022-08-02 10:26AM EDT55.001.551.441.800.00-109753.36%
AMAT230616P000600002022-07-22 11:10AM EDT60.002.651.992.590.00-728552.32%
AMAT230616P000650002022-08-10 2:28PM EDT65.002.872.702.93-0.68-19.15%130650.22%
AMAT230616P000700002022-08-10 3:49PM EDT70.003.653.503.75-0.05-1.35%349448.51%
AMAT230616P000750002022-08-10 12:39PM EDT75.004.704.504.75+0.30+6.82%11,15946.98%
AMAT230616P000800002022-08-10 12:36PM EDT80.005.905.655.95+0.55+10.28%11,30145.61%
AMAT230616P000825002022-08-05 3:07PM EDT82.505.856.206.600.00-128944.86%
AMAT230616P000850002022-08-09 2:22PM EDT85.008.577.007.350.00-24683044.30%
AMAT230616P000875002022-08-08 12:12PM EDT87.507.357.658.100.00-138343.58%
AMAT230616P000900002022-08-09 3:19PM EDT90.0010.318.508.950.00-1088743.01%
AMAT230616P000925002022-08-10 12:56PM EDT92.509.859.309.80+0.70+7.65%14742.29%
AMAT230616P000950002022-08-08 2:53PM EDT95.009.9510.2010.750.00-11,72141.71%
AMAT230616P000975002022-08-05 3:50PM EDT97.5010.2011.1512.100.00-154842.08%
AMAT230616P001000002022-08-09 3:19PM EDT100.0014.6412.2512.850.00-33142840.63%
AMAT230616P001050002022-08-10 12:51PM EDT105.0015.3514.5515.15-2.10-12.03%2525039.47%
AMAT230616P001100002022-08-08 1:58PM EDT110.0016.4517.1017.800.00-114438.61%
AMAT230616P001150002022-08-05 3:50PM EDT115.0018.1519.6021.250.00-122239.20%
AMAT230616P001200002022-08-05 1:03PM EDT120.0021.2923.0523.850.00-315836.98%
AMAT230616P001250002022-08-01 10:06AM EDT125.0026.3226.2027.200.00-303736.13%
AMAT230616P001300002022-08-08 11:28AM EDT130.0028.8829.5030.700.00-2735.08%
AMAT230616P001350002022-07-27 2:24PM EDT135.0037.1733.8534.600.00-15034.61%
AMAT230616P001500002022-06-23 3:30PM EDT150.0057.5549.5050.150.00-5743.80%