Deutsche Märkte schließen in 7 Stunden 45 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,59+1,81 (+1,21%)
Börsenschluss: 04:00PM EST
151,59 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231215C000700002023-10-04 2:50PM EST70.0069.8068.2071.300.00--10.00%
AMAT231215C000800002023-11-27 3:06PM EST80.0071.460.000.000.00-100.00%
AMAT231215C000850002023-11-27 3:24PM EST85.0066.550.000.000.00-600.00%
AMAT231215C000900002023-11-30 11:31AM EST90.0057.970.000.000.00-700.00%
AMAT231215C000950002023-11-07 3:22PM EST95.0047.250.000.000.00--00.00%
AMAT231215C001000002023-11-21 3:28PM EST100.0049.490.000.000.00-400.00%
AMAT231215C001050002023-11-27 10:07AM EST105.0045.100.000.000.00-100.00%
AMAT231215C001100002023-12-01 3:36PM EST110.0041.650.000.000.00-3300.00%
AMAT231215C001150002023-12-01 12:31PM EST115.0036.550.000.000.00-100.00%
AMAT231215C001200002023-12-01 12:31PM EST120.0031.590.000.000.00-100.00%
AMAT231215C001250002023-11-30 3:58PM EST125.0025.170.000.000.00-100.00%
AMAT231215C001300002023-12-01 11:15AM EST130.0021.700.000.000.00-100.00%
AMAT231215C001340002023-11-30 12:50PM EST134.0014.900.000.000.00-100.00%
AMAT231215C001350002023-11-30 3:43PM EST135.0013.990.000.000.00-800.00%
AMAT231215C001360002023-11-29 12:42PM EST136.0015.950.000.000.00-1100.00%
AMAT231215C001390002023-12-01 10:38AM EST139.0011.660.000.000.00-200.00%
AMAT231215C001400002023-12-01 3:06PM EST140.0012.040.000.000.00-900.00%
AMAT231215C001410002023-11-29 11:57AM EST141.0010.980.000.000.00-500.00%
AMAT231215C001420002023-12-01 11:34AM EST142.0010.330.000.000.00-100.00%
AMAT231215C001430002023-11-30 10:42AM EST143.006.070.000.000.00-1700.00%
AMAT231215C001440002023-12-01 3:07PM EST144.008.350.000.000.00-700.00%
AMAT231215C001450002023-12-01 2:16PM EST145.007.720.000.000.00-2100.00%
AMAT231215C001460002023-12-01 3:51PM EST146.006.900.000.000.00-1400.00%
AMAT231215C001470002023-12-01 12:09PM EST147.006.300.000.000.00-1200.00%
AMAT231215C001480002023-12-01 3:55PM EST148.005.350.000.000.00-2500.00%
AMAT231215C001490002023-12-01 2:57PM EST149.004.740.000.000.00-2600.00%
AMAT231215C001500002023-12-01 3:54PM EST150.004.090.000.000.00-12200.00%
AMAT231215C001525002023-12-01 3:00PM EST152.502.910.000.000.00-26400.78%
AMAT231215C001550002023-12-01 3:52PM EST155.001.900.000.000.00-32603.13%
AMAT231215C001575002023-12-01 2:33PM EST157.501.190.000.000.00-2006.25%
AMAT231215C001600002023-12-01 3:50PM EST160.000.640.000.000.00-8606.25%
AMAT231215C001625002023-12-01 3:42PM EST162.500.390.000.000.00-1406.25%
AMAT231215C001650002023-12-01 3:48PM EST165.000.240.000.000.00-44012.50%
AMAT231215C001675002023-11-30 3:50PM EST167.500.090.000.000.00-27012.50%
AMAT231215C001700002023-12-01 3:13PM EST170.000.090.000.000.00-11012.50%
AMAT231215C001725002023-11-29 9:45AM EST172.500.100.000.000.00-2012.50%
AMAT231215C001750002023-12-01 2:01PM EST175.000.050.000.000.00-3012.50%
AMAT231215C001800002023-11-29 1:10PM EST180.000.030.000.000.00-1025.00%
AMAT231215C001850002023-12-01 10:58AM EST185.000.020.000.000.00-18025.00%
AMAT231215C001900002023-11-22 2:25PM EST190.000.010.000.000.00-6025.00%
AMAT231215C001950002023-11-22 10:14AM EST195.000.030.000.000.00-2025.00%
AMAT231215C002000002023-11-14 10:39AM EST200.000.100.000.000.00-50025.00%
AMAT231215C002100002023-11-29 9:41AM EST210.000.010.000.000.00-2050.00%
AMAT231215C002200002023-08-31 2:52PM EST220.000.270.000.170.00--7286.72%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231215P000750002023-09-08 1:05PM EST75.000.080.020.170.00-21164.06%
AMAT231215P000800002023-10-30 8:30AM EST80.000.150.000.000.00-228050.00%
AMAT231215P000850002023-11-29 1:45PM EST85.000.020.000.000.00-1050.00%
AMAT231215P000900002023-11-17 10:08AM EST90.000.050.000.000.00-2050.00%
AMAT231215P000950002023-11-30 1:14PM EST95.000.010.000.000.00-3050.00%
AMAT231215P001000002023-11-17 2:38PM EST100.000.010.000.000.00-8050.00%
AMAT231215P001050002023-11-17 2:28PM EST105.000.040.000.000.00-40050.00%
AMAT231215P001100002023-12-01 1:33PM EST110.000.060.000.000.00-1050.00%
AMAT231215P001150002023-12-01 11:55AM EST115.000.020.000.000.00-10025.00%
AMAT231215P001160002023-11-28 2:37PM EST116.000.040.000.000.00--025.00%
AMAT231215P001170002023-11-24 11:58AM EST117.000.040.000.000.00-2025.00%
AMAT231215P001190002023-11-27 1:31PM EST119.000.040.000.000.00--025.00%
AMAT231215P001200002023-12-01 3:39PM EST120.000.030.000.000.00-765025.00%
AMAT231215P001210002023-11-20 9:46AM EST121.000.150.000.000.00--025.00%
AMAT231215P001250002023-12-01 3:39PM EST125.000.050.000.000.00-8025.00%
AMAT231215P001260002023-11-29 2:42PM EST126.000.090.000.000.00-15025.00%
AMAT231215P001270002023-11-29 11:35AM EST127.000.100.000.000.00-5025.00%
AMAT231215P001280002023-11-29 2:42PM EST128.000.110.000.000.00-4025.00%
AMAT231215P001290002023-12-01 1:18PM EST129.000.090.000.000.00-1025.00%
AMAT231215P001300002023-12-01 3:41PM EST130.000.110.000.000.00-67025.00%
AMAT231215P001310002023-12-01 11:02AM EST131.000.130.000.000.00-1012.50%
AMAT231215P001320002023-11-29 2:42PM EST132.000.180.000.000.00-1012.50%
AMAT231215P001330002023-12-01 10:03AM EST133.000.150.000.000.00-2012.50%
AMAT231215P001340002023-12-01 2:00PM EST134.000.150.000.000.00-4012.50%
AMAT231215P001350002023-12-01 1:36PM EST135.000.150.000.000.00-29012.50%
AMAT231215P001360002023-12-01 11:55AM EST136.000.190.000.000.00-1012.50%
AMAT231215P001370002023-12-01 2:52PM EST137.000.220.000.000.00-20012.50%
AMAT231215P001380002023-12-01 11:18AM EST138.000.280.000.000.00-8012.50%
AMAT231215P001390002023-12-01 2:45PM EST139.000.300.000.000.00-12012.50%
AMAT231215P001400002023-12-01 3:07PM EST140.000.360.000.000.00-103012.50%
AMAT231215P001410002023-12-01 11:38AM EST141.000.510.000.000.00-8012.50%
AMAT231215P001420002023-12-01 3:50PM EST142.000.580.000.000.00-906.25%
AMAT231215P001430002023-12-01 1:24PM EST143.000.650.000.000.00-506.25%
AMAT231215P001440002023-12-01 3:44PM EST144.000.830.000.000.00-2106.25%
AMAT231215P001450002023-12-01 3:55PM EST145.000.990.000.000.00-6606.25%
AMAT231215P001460002023-12-01 3:43PM EST146.001.210.000.000.00-2606.25%
AMAT231215P001470002023-12-01 3:47PM EST147.001.490.000.000.00-3403.13%
AMAT231215P001480002023-12-01 3:42PM EST148.001.780.000.000.00-3703.13%
AMAT231215P001490002023-12-01 3:44PM EST149.002.110.000.000.00-7903.13%
AMAT231215P001500002023-12-01 3:55PM EST150.002.530.000.000.00-11601.56%
AMAT231215P001525002023-12-01 3:06PM EST152.503.650.000.000.00-19100.00%
AMAT231215P001550002023-12-01 3:40PM EST155.005.190.000.000.00-1700.00%
AMAT231215P001575002023-11-27 10:30AM EST157.508.050.000.000.00-100.00%
AMAT231215P001600002023-11-27 12:52PM EST160.009.130.000.000.00-500.00%
AMAT231215P001650002023-11-21 11:12AM EST165.0016.600.000.000.00-100.00%
AMAT231215P001675002023-11-28 10:44AM EST167.5018.450.000.000.00-100.00%
AMAT231215P001700002023-11-28 12:49PM EST170.0022.000.000.000.00-100.00%
AMAT231215P001725002023-11-30 10:27AM EST172.5024.200.000.000.00--00.00%
AMAT231215P001750002023-11-20 2:34PM EST175.0023.800.000.000.00-300.00%
AMAT231215P001800002023-11-29 2:40PM EST180.0030.250.000.000.00-20300.00%
AMAT231215P001850002023-09-11 10:12AM EST185.0039.9542.5543.800.00--0187.65%
AMAT231215P001900002023-11-06 3:54PM EST190.0049.600.000.000.00-100.00%
AMAT231215P002000002023-11-14 10:14AM EST200.0047.200.000.000.00-200.00%