Deutsche Märkte schließen in 5 Stunden 30 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,43-0,28 (-0,26%)
Börsenschluss: 04:00PM EST
106,00 -0,43 (-0,40%)
Vorbörslich: 05:41AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230616C000500002022-07-19 11:00AM EST50.0049.7557.4058.700.00--476.88%
AMAT230616C000550002022-07-19 11:00AM EST55.0045.5052.9553.950.00--472.85%
AMAT230616C000600002022-08-03 12:32PM EST60.0051.6848.8550.100.00-201173.66%
AMAT230616C000650002022-07-27 11:36AM EST65.0040.9744.7045.600.00--770.34%
AMAT230616C000700002022-08-09 10:50AM EST70.0035.0040.6041.300.00-54367.33%
AMAT230616C000750002022-08-09 2:25PM EST75.0031.1436.8037.400.00-2865.66%
AMAT230616C000800002022-08-11 9:23AM EST80.0034.7533.1033.60-1.90-5.18%12763.69%
AMAT230616C000825002022-07-05 8:38AM EST82.5016.7034.0034.750.00--175.00%
AMAT230616C000850002022-08-09 12:06PM EST85.0023.8029.5530.150.00-213462.12%
AMAT230616C000875002022-07-14 2:46PM EST87.5017.8127.8028.300.00--35060.85%
AMAT230616C000900002022-08-09 11:09AM EST90.0020.8926.0026.700.00-237259.83%
AMAT230616C000925002022-07-27 9:30AM EST92.5021.5024.4025.150.00--659.13%
AMAT230616C000950002022-08-09 11:33AM EST95.0017.8023.0523.550.00-12232558.59%
AMAT230616C000975002022-08-10 10:09AM EST97.5019.4021.4522.10+2.45+14.45%84557.70%
AMAT230616C001000002022-08-11 10:18AM EST100.0020.3019.9520.60+4.61+29.38%680256.74%
AMAT230616C001050002022-08-09 11:05AM EST105.0013.4517.4518.100.00-419455.98%
AMAT230616C001100002022-08-11 10:40AM EST110.0015.4015.0015.50-1.35-8.06%813654.43%
AMAT230616C001150002022-08-10 11:37AM EST115.0011.9012.8013.30+2.31+24.09%16753.25%
AMAT230616C001200002022-08-10 8:31AM EST120.009.4010.8511.40+1.34+16.63%141152.31%
AMAT230616C001250002022-08-11 10:06AM EST125.009.709.259.65+3.29+51.33%176751.53%
AMAT230616C001300002022-08-11 8:30AM EST130.007.857.758.30+2.55+48.11%143650.95%
AMAT230616C001350002022-08-10 11:52AM EST135.005.916.406.90+0.91+18.20%736550.84%
AMAT230616C001400002022-08-10 11:39AM EST140.005.005.455.85+1.25+33.33%39850.46%
AMAT230616C001450002022-08-10 11:52AM EST145.004.204.554.80+0.75+21.74%18849.54%
AMAT230616C001500002022-08-11 9:01AM EST150.003.943.754.00-0.66-14.35%166749.07%
AMAT230616C001550002022-08-05 11:01AM EST155.003.753.103.400.00--4449.02%
AMAT230616C001600002022-08-09 11:57AM EST160.001.752.512.910.00-72149.10%
AMAT230616C001650002022-08-05 11:01AM EST165.002.672.192.470.00--53349.05%
AMAT230616C001700002022-08-05 1:49PM EST170.002.081.822.070.00--1,01748.85%
AMAT230616C001750002022-08-05 12:47PM EST175.001.951.461.760.00-11948.87%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230616P000450002022-08-05 11:07AM EST45.000.740.480.900.00--1371.00%
AMAT230616P000475002022-08-05 10:38AM EST47.500.890.471.210.00--3669.82%
AMAT230616P000500002022-08-08 10:24AM EST50.001.020.661.370.00--968.70%
AMAT230616P000550002022-08-02 9:26AM EST55.001.551.371.590.00-109767.04%
AMAT230616P000600002022-07-22 10:10AM EST60.002.651.882.110.00--8564.72%
AMAT230616P000650002022-08-10 1:28PM EST65.002.872.532.77-0.68-19.15%48030762.68%
AMAT230616P000700002022-08-10 2:49PM EST70.003.653.303.55-0.05-1.35%449760.61%
AMAT230616P000750002022-08-10 11:39AM EST75.004.704.254.50+0.30+6.82%11,16058.75%
AMAT230616P000800002022-08-10 11:36AM EST80.005.905.355.70+0.55+10.28%11,30157.12%
AMAT230616P000825002022-08-05 2:07PM EST82.505.856.006.350.00--28956.32%
AMAT230616P000850002022-08-09 1:22PM EST85.008.576.656.950.00-24683055.23%
AMAT230616P000875002022-08-08 11:12AM EST87.507.357.357.800.00--38354.58%
AMAT230616P000900002022-08-11 12:26PM EST90.008.258.158.45-2.06-19.98%40088753.52%
AMAT230616P000925002022-08-10 11:56AM EST92.509.859.009.35+0.70+7.65%14752.86%
AMAT230616P000950002022-08-08 1:53PM EST95.009.959.9510.300.00--1,72152.26%
AMAT230616P000975002022-08-05 2:50PM EST97.5010.2010.8511.300.00--4851.47%
AMAT230616P001000002022-08-09 2:19PM EST100.0014.6411.9512.450.00-33142851.08%
AMAT230616P001050002022-08-10 11:51AM EST105.0015.3514.1014.60-2.10-12.03%2526350.19%
AMAT230616P001100002022-08-08 12:58PM EST110.0016.4516.6017.100.00-114448.85%
AMAT230616P001150002022-08-05 2:50PM EST115.0018.1519.2520.000.00--22248.03%
AMAT230616P001200002022-08-05 12:03PM EST120.0021.2922.3022.900.00--15846.44%
AMAT230616P001250002022-08-01 9:06AM EST125.0026.3225.6526.250.00--3745.58%
AMAT230616P001300002022-08-08 10:28AM EST130.0028.8829.1029.600.00-1743.95%
AMAT230616P001350002022-07-27 1:24PM EST135.0037.1732.8033.550.00--5043.74%