Deutsche Märkte schließen in 5 Stunden 30 Minuten
DAX
14.385,66 -61,95 (-0,43%) Euro Stoxx 50
3.941,99 -14,54 (-0,37%) Dow Jones 30
33.947,10 -482,80 (-1,40%) Gold
1.784,80 +3,50 (+0,20%) EUR/USD
1,0505 +0,0008 (+0,0735%) BTC-EUR
16.167,79 -436,44 (-2,63%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616C00050000 | 2022-07-19 11:00AM EST | 50.00 | 49.75 | 57.40 | 58.70 | 0.00 | - | - | 4 | 76.88% |
| AMAT230616C00055000 | 2022-07-19 11:00AM EST | 55.00 | 45.50 | 52.95 | 53.95 | 0.00 | - | - | 4 | 72.85% |
| AMAT230616C00060000 | 2022-08-03 12:32PM EST | 60.00 | 51.68 | 48.85 | 50.10 | 0.00 | - | 20 | 11 | 73.66% |
| AMAT230616C00065000 | 2022-07-27 11:36AM EST | 65.00 | 40.97 | 44.70 | 45.60 | 0.00 | - | - | 7 | 70.34% |
| AMAT230616C00070000 | 2022-08-09 10:50AM EST | 70.00 | 35.00 | 40.60 | 41.30 | 0.00 | - | 5 | 43 | 67.33% |
| AMAT230616C00075000 | 2022-08-09 2:25PM EST | 75.00 | 31.14 | 36.80 | 37.40 | 0.00 | - | 2 | 8 | 65.66% |
| AMAT230616C00080000 | 2022-08-11 9:23AM EST | 80.00 | 34.75 | 33.10 | 33.60 | -1.90 | -5.18% | 1 | 27 | 63.69% |
| AMAT230616C00082500 | 2022-07-05 8:38AM EST | 82.50 | 16.70 | 34.00 | 34.75 | 0.00 | - | - | 1 | 75.00% |
| AMAT230616C00085000 | 2022-08-09 12:06PM EST | 85.00 | 23.80 | 29.55 | 30.15 | 0.00 | - | 2 | 134 | 62.12% |
| AMAT230616C00087500 | 2022-07-14 2:46PM EST | 87.50 | 17.81 | 27.80 | 28.30 | 0.00 | - | - | 350 | 60.85% |
| AMAT230616C00090000 | 2022-08-09 11:09AM EST | 90.00 | 20.89 | 26.00 | 26.70 | 0.00 | - | 2 | 372 | 59.83% |
| AMAT230616C00092500 | 2022-07-27 9:30AM EST | 92.50 | 21.50 | 24.40 | 25.15 | 0.00 | - | - | 6 | 59.13% |
| AMAT230616C00095000 | 2022-08-09 11:33AM EST | 95.00 | 17.80 | 23.05 | 23.55 | 0.00 | - | 122 | 325 | 58.59% |
| AMAT230616C00097500 | 2022-08-10 10:09AM EST | 97.50 | 19.40 | 21.45 | 22.10 | +2.45 | +14.45% | 8 | 45 | 57.70% |
| AMAT230616C00100000 | 2022-08-11 10:18AM EST | 100.00 | 20.30 | 19.95 | 20.60 | +4.61 | +29.38% | 6 | 802 | 56.74% |
| AMAT230616C00105000 | 2022-08-09 11:05AM EST | 105.00 | 13.45 | 17.45 | 18.10 | 0.00 | - | 4 | 194 | 55.98% |
| AMAT230616C00110000 | 2022-08-11 10:40AM EST | 110.00 | 15.40 | 15.00 | 15.50 | -1.35 | -8.06% | 8 | 136 | 54.43% |
| AMAT230616C00115000 | 2022-08-10 11:37AM EST | 115.00 | 11.90 | 12.80 | 13.30 | +2.31 | +24.09% | 1 | 67 | 53.25% |
| AMAT230616C00120000 | 2022-08-10 8:31AM EST | 120.00 | 9.40 | 10.85 | 11.40 | +1.34 | +16.63% | 1 | 411 | 52.31% |
| AMAT230616C00125000 | 2022-08-11 10:06AM EST | 125.00 | 9.70 | 9.25 | 9.65 | +3.29 | +51.33% | 1 | 767 | 51.53% |
| AMAT230616C00130000 | 2022-08-11 8:30AM EST | 130.00 | 7.85 | 7.75 | 8.30 | +2.55 | +48.11% | 1 | 436 | 50.95% |
| AMAT230616C00135000 | 2022-08-10 11:52AM EST | 135.00 | 5.91 | 6.40 | 6.90 | +0.91 | +18.20% | 7 | 365 | 50.84% |
| AMAT230616C00140000 | 2022-08-10 11:39AM EST | 140.00 | 5.00 | 5.45 | 5.85 | +1.25 | +33.33% | 3 | 98 | 50.46% |
| AMAT230616C00145000 | 2022-08-10 11:52AM EST | 145.00 | 4.20 | 4.55 | 4.80 | +0.75 | +21.74% | 1 | 88 | 49.54% |
| AMAT230616C00150000 | 2022-08-11 9:01AM EST | 150.00 | 3.94 | 3.75 | 4.00 | -0.66 | -14.35% | 16 | 67 | 49.07% |
| AMAT230616C00155000 | 2022-08-05 11:01AM EST | 155.00 | 3.75 | 3.10 | 3.40 | 0.00 | - | - | 44 | 49.02% |
| AMAT230616C00160000 | 2022-08-09 11:57AM EST | 160.00 | 1.75 | 2.51 | 2.91 | 0.00 | - | 7 | 21 | 49.10% |
| AMAT230616C00165000 | 2022-08-05 11:01AM EST | 165.00 | 2.67 | 2.19 | 2.47 | 0.00 | - | - | 533 | 49.05% |
| AMAT230616C00170000 | 2022-08-05 1:49PM EST | 170.00 | 2.08 | 1.82 | 2.07 | 0.00 | - | - | 1,017 | 48.85% |
| AMAT230616C00175000 | 2022-08-05 12:47PM EST | 175.00 | 1.95 | 1.46 | 1.76 | 0.00 | - | 1 | 19 | 48.87% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616P00045000 | 2022-08-05 11:07AM EST | 45.00 | 0.74 | 0.48 | 0.90 | 0.00 | - | - | 13 | 71.00% |
| AMAT230616P00047500 | 2022-08-05 10:38AM EST | 47.50 | 0.89 | 0.47 | 1.21 | 0.00 | - | - | 36 | 69.82% |
| AMAT230616P00050000 | 2022-08-08 10:24AM EST | 50.00 | 1.02 | 0.66 | 1.37 | 0.00 | - | - | 9 | 68.70% |
| AMAT230616P00055000 | 2022-08-02 9:26AM EST | 55.00 | 1.55 | 1.37 | 1.59 | 0.00 | - | 10 | 97 | 67.04% |
| AMAT230616P00060000 | 2022-07-22 10:10AM EST | 60.00 | 2.65 | 1.88 | 2.11 | 0.00 | - | - | 85 | 64.72% |
| AMAT230616P00065000 | 2022-08-10 1:28PM EST | 65.00 | 2.87 | 2.53 | 2.77 | -0.68 | -19.15% | 480 | 307 | 62.68% |
| AMAT230616P00070000 | 2022-08-10 2:49PM EST | 70.00 | 3.65 | 3.30 | 3.55 | -0.05 | -1.35% | 4 | 497 | 60.61% |
| AMAT230616P00075000 | 2022-08-10 11:39AM EST | 75.00 | 4.70 | 4.25 | 4.50 | +0.30 | +6.82% | 1 | 1,160 | 58.75% |
| AMAT230616P00080000 | 2022-08-10 11:36AM EST | 80.00 | 5.90 | 5.35 | 5.70 | +0.55 | +10.28% | 1 | 1,301 | 57.12% |
| AMAT230616P00082500 | 2022-08-05 2:07PM EST | 82.50 | 5.85 | 6.00 | 6.35 | 0.00 | - | - | 289 | 56.32% |
| AMAT230616P00085000 | 2022-08-09 1:22PM EST | 85.00 | 8.57 | 6.65 | 6.95 | 0.00 | - | 246 | 830 | 55.23% |
| AMAT230616P00087500 | 2022-08-08 11:12AM EST | 87.50 | 7.35 | 7.35 | 7.80 | 0.00 | - | - | 383 | 54.58% |
| AMAT230616P00090000 | 2022-08-11 12:26PM EST | 90.00 | 8.25 | 8.15 | 8.45 | -2.06 | -19.98% | 400 | 887 | 53.52% |
| AMAT230616P00092500 | 2022-08-10 11:56AM EST | 92.50 | 9.85 | 9.00 | 9.35 | +0.70 | +7.65% | 1 | 47 | 52.86% |
| AMAT230616P00095000 | 2022-08-08 1:53PM EST | 95.00 | 9.95 | 9.95 | 10.30 | 0.00 | - | - | 1,721 | 52.26% |
| AMAT230616P00097500 | 2022-08-05 2:50PM EST | 97.50 | 10.20 | 10.85 | 11.30 | 0.00 | - | - | 48 | 51.47% |
| AMAT230616P00100000 | 2022-08-09 2:19PM EST | 100.00 | 14.64 | 11.95 | 12.45 | 0.00 | - | 331 | 428 | 51.08% |
| AMAT230616P00105000 | 2022-08-10 11:51AM EST | 105.00 | 15.35 | 14.10 | 14.60 | -2.10 | -12.03% | 25 | 263 | 50.19% |
| AMAT230616P00110000 | 2022-08-08 12:58PM EST | 110.00 | 16.45 | 16.60 | 17.10 | 0.00 | - | 1 | 144 | 48.85% |
| AMAT230616P00115000 | 2022-08-05 2:50PM EST | 115.00 | 18.15 | 19.25 | 20.00 | 0.00 | - | - | 222 | 48.03% |
| AMAT230616P00120000 | 2022-08-05 12:03PM EST | 120.00 | 21.29 | 22.30 | 22.90 | 0.00 | - | - | 158 | 46.44% |
| AMAT230616P00125000 | 2022-08-01 9:06AM EST | 125.00 | 26.32 | 25.65 | 26.25 | 0.00 | - | - | 37 | 45.58% |
| AMAT230616P00130000 | 2022-08-08 10:28AM EST | 130.00 | 28.88 | 29.10 | 29.60 | 0.00 | - | 1 | 7 | 43.95% |
| AMAT230616P00135000 | 2022-07-27 1:24PM EST | 135.00 | 37.17 | 32.80 | 33.55 | 0.00 | - | - | 50 | 43.74% |
