Deutsche Märkte schließen in 4 Stunden 56 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,97-0,74 (-0,54%)
Börsenschluss: 04:00PM EDT
135,49 -1,48 (-1,08%)
Vorbörslich: 06:30AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231020C000550002023-09-13 2:57PM EDT55.0090.400.000.000.00-100.00%
AMAT231020C000650002023-08-22 2:45PM EDT65.0082.900.000.000.00-100.00%
AMAT231020C000700002023-03-09 10:39AM EDT70.0052.0046.7047.350.00-110.00%
AMAT231020C000750002023-09-12 11:32AM EDT75.0070.250.000.000.00-100.00%
AMAT231020C000800002023-04-20 10:08AM EDT80.0038.7548.4549.450.00--10.00%
AMAT231020C000850002023-09-14 12:40PM EDT85.0060.050.000.000.00-300.00%
AMAT231020C000900002023-08-30 9:36AM EDT90.0059.670.000.000.00-200.00%
AMAT231020C000950002023-09-14 9:30AM EDT95.0051.780.000.000.00-600.00%
AMAT231020C001000002023-09-15 3:49PM EDT100.0038.350.000.000.00-400.00%
AMAT231020C001050002023-09-12 3:09PM EDT105.0040.100.000.000.00-1000.00%
AMAT231020C001100002023-09-19 9:42AM EDT110.0029.580.000.000.00-200.00%
AMAT231020C001150002023-09-15 3:50PM EDT115.0023.950.000.000.00-400.00%
AMAT231020C001200002023-09-20 3:40PM EDT120.0018.500.000.000.00-200.00%
AMAT231020C001250002023-09-20 10:39AM EDT125.0014.750.000.000.00-400.00%
AMAT231020C001300002023-09-20 3:58PM EDT130.0010.100.000.000.00-300.00%
AMAT231020C001350002023-09-20 3:41PM EDT135.006.890.000.000.00-2900.00%
AMAT231020C001400002023-09-20 3:43PM EDT140.004.250.000.000.00-6301.56%
AMAT231020C001450002023-09-20 3:59PM EDT145.002.340.000.000.00-2706.25%
AMAT231020C001500002023-09-20 3:59PM EDT150.001.250.000.000.00-11106.25%
AMAT231020C001550002023-09-20 3:58PM EDT155.000.610.000.000.00-925012.50%
AMAT231020C001600002023-09-20 3:51PM EDT160.000.310.000.000.00-288012.50%
AMAT231020C001650002023-09-20 3:51PM EDT165.000.160.000.000.00-106012.50%
AMAT231020C001700002023-09-20 3:44PM EDT170.000.100.000.000.00-372012.50%
AMAT231020C001750002023-09-20 2:50PM EDT175.000.060.000.000.00-344025.00%
AMAT231020C001800002023-09-20 3:49PM EDT180.000.030.000.000.00-4025.00%
AMAT231020C001850002023-09-20 3:44PM EDT185.000.030.000.000.00-1025.00%
AMAT231020C001900002023-09-18 10:36AM EDT190.000.030.000.000.00-10025.00%
AMAT231020C001950002023-09-19 1:18PM EDT195.000.010.000.000.00-30025.00%
AMAT231020C002000002023-09-20 1:40PM EDT200.000.010.000.000.00-2025.00%
AMAT231020C002100002023-09-18 2:41PM EDT210.000.010.000.000.00-2025.00%
AMAT231020C002200002023-08-18 11:20AM EDT220.000.050.000.140.00-4466.60%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231020P000550002023-07-07 9:30AM EDT55.000.010.000.110.00-33125.39%
AMAT231020P000600002023-08-24 1:02PM EDT60.000.010.000.000.00-4050.00%
AMAT231020P000650002023-09-07 10:08AM EDT65.000.010.000.000.00-3050.00%
AMAT231020P000700002023-09-15 1:17PM EDT70.000.030.000.000.00-1050.00%
AMAT231020P000750002023-08-17 9:42AM EDT75.000.050.000.130.00-4141986.91%
AMAT231020P000800002023-09-14 12:30PM EDT80.000.030.000.000.00-2050.00%
AMAT231020P000850002023-09-18 10:14AM EDT85.000.020.000.000.00-10025.00%
AMAT231020P000900002023-09-13 10:40AM EDT90.000.010.000.000.00-6025.00%
AMAT231020P000950002023-09-19 11:19AM EDT95.000.030.000.000.00-4025.00%
AMAT231020P001000002023-09-20 11:12AM EDT100.000.040.000.000.00-3025.00%
AMAT231020P001050002023-09-20 11:06AM EDT105.000.080.000.000.00-3025.00%
AMAT231020P001100002023-09-20 2:50PM EDT110.000.140.000.000.00-16012.50%
AMAT231020P001150002023-09-20 3:51PM EDT115.000.340.000.000.00-24012.50%
AMAT231020P001200002023-09-20 3:57PM EDT120.000.680.000.000.00-148012.50%
AMAT231020P001250002023-09-20 3:57PM EDT125.001.280.000.000.00-21506.25%
AMAT231020P001300002023-09-20 2:36PM EDT130.001.850.000.000.00-5503.13%
AMAT231020P001350002023-09-20 3:56PM EDT135.003.950.000.000.00-3501.56%
AMAT231020P001400002023-09-20 3:56PM EDT140.006.400.000.000.00-4100.00%
AMAT231020P001450002023-09-20 3:31PM EDT145.009.200.000.000.00-1900.00%
AMAT231020P001500002023-09-20 2:33PM EDT150.0012.020.000.000.00-100.00%
AMAT231020P001550002023-09-19 3:09PM EDT155.0017.890.000.000.00-100.00%
AMAT231020P001600002023-09-20 3:52PM EDT160.0022.650.000.000.00-700.00%
AMAT231020P001650002023-09-14 11:37AM EDT165.0020.250.000.000.00-100.00%
AMAT231020P001700002023-09-14 10:36AM EDT170.0024.500.000.000.00-100.00%
AMAT231020P001750002023-06-05 1:15PM EDT175.0040.9532.7033.400.00--10.00%
AMAT231020P001800002023-09-05 9:37AM EDT180.0026.800.000.000.00-400.00%
AMAT231020P001850002023-09-13 2:22PM EDT185.0039.300.000.000.00-100.00%
AMAT231020P001950002023-09-05 9:30AM EDT195.0041.550.000.000.00-3000.00%