Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.141,34 -117,67 (-0,55%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119C00040000 | 2023-01-25 3:45PM EST | 40.00 | 75.59 | 73.00 | 74.95 | 0.00 | - | 1 | 2 | 71.78% |
| AMAT240119C00045000 | 2022-12-29 11:35AM EST | 45.00 | 54.43 | 68.25 | 70.10 | 0.00 | - | 3 | 4 | 66.46% |
| AMAT240119C00047500 | 2022-07-06 10:26AM EST | 47.50 | 43.55 | 63.10 | 65.20 | 0.00 | - | - | 1 | 41.65% |
| AMAT240119C00050000 | 2022-12-19 12:30PM EST | 50.00 | 57.00 | 61.40 | 63.15 | 0.00 | - | 1 | 12 | 48.32% |
| AMAT240119C00055000 | 2023-01-11 1:34PM EST | 55.00 | 57.91 | 59.30 | 61.30 | 0.00 | - | 16 | 80 | 61.94% |
| AMAT240119C00060000 | 2023-01-11 1:34PM EST | 60.00 | 53.72 | 55.35 | 56.55 | 0.00 | - | 16 | 100 | 59.57% |
| AMAT240119C00065000 | 2023-01-27 3:14PM EST | 65.00 | 51.82 | 51.15 | 52.20 | +8.72 | +20.23% | 6 | 16 | 57.24% |
| AMAT240119C00070000 | 2023-01-27 12:50PM EST | 70.00 | 47.12 | 46.90 | 47.90 | -1.80 | -3.68% | 6 | 79 | 54.60% |
| AMAT240119C00075000 | 2022-12-23 2:57PM EST | 75.00 | 31.56 | 40.75 | 41.60 | 0.00 | - | 10 | 47 | 45.56% |
| AMAT240119C00077500 | 2022-10-17 12:29PM EST | 77.50 | 15.70 | 36.75 | 37.75 | 0.00 | - | - | 14 | 37.12% |
| AMAT240119C00080000 | 2023-01-23 11:48AM EST | 80.00 | 40.00 | 38.95 | 39.65 | 0.00 | - | 1 | 275 | 50.31% |
| AMAT240119C00082500 | 2023-01-12 12:05PM EST | 82.50 | 36.74 | 37.15 | 37.85 | 0.00 | - | 1 | 26 | 50.94% |
| AMAT240119C00085000 | 2023-01-27 2:39PM EST | 85.00 | 35.60 | 35.25 | 36.10 | -2.25 | -5.94% | 5 | 115 | 50.40% |
| AMAT240119C00087500 | 2022-11-23 9:42AM EST | 87.50 | 32.60 | 22.80 | 26.00 | 0.00 | - | 1 | 33 | 20.25% |
| AMAT240119C00090000 | 2023-01-13 1:41PM EST | 90.00 | 30.50 | 31.60 | 32.35 | 0.00 | - | 1 | 171 | 48.25% |
| AMAT240119C00092500 | 2023-01-25 10:10AM EST | 92.50 | 28.95 | 30.05 | 30.60 | 0.00 | - | 10 | 202 | 47.41% |
| AMAT240119C00095000 | 2023-01-27 2:40PM EST | 95.00 | 28.80 | 28.25 | 28.90 | +3.70 | +14.74% | 3 | 278 | 46.61% |
| AMAT240119C00097500 | 2023-01-06 1:04PM EST | 97.50 | 21.85 | 26.55 | 27.45 | 0.00 | - | 2 | 373 | 46.37% |
| AMAT240119C00100000 | 2023-01-25 11:50AM EST | 100.00 | 25.50 | 25.05 | 25.75 | 0.00 | - | 5 | 1,833 | 45.37% |
| AMAT240119C00105000 | 2023-01-25 10:16AM EST | 105.00 | 21.32 | 22.05 | 22.90 | 0.00 | - | 2 | 866 | 44.44% |
| AMAT240119C00110000 | 2023-01-27 2:26PM EST | 110.00 | 19.55 | 19.35 | 19.90 | -0.85 | -4.17% | 8 | 3,333 | 42.74% |
| AMAT240119C00115000 | 2023-01-27 10:46AM EST | 115.00 | 16.93 | 16.75 | 17.60 | -2.08 | -10.94% | 1 | 1,436 | 42.24% |
| AMAT240119C00120000 | 2023-01-27 11:46AM EST | 120.00 | 14.45 | 14.55 | 15.25 | -1.18 | -7.55% | 10 | 697 | 41.19% |
| AMAT240119C00125000 | 2023-01-27 1:39PM EST | 125.00 | 12.75 | 12.40 | 13.10 | -1.20 | -8.60% | 14 | 921 | 40.18% |
| AMAT240119C00130000 | 2023-01-27 11:52AM EST | 130.00 | 10.46 | 10.60 | 11.20 | -1.44 | -12.10% | 4 | 1,989 | 39.31% |
| AMAT240119C00135000 | 2023-01-27 10:47AM EST | 135.00 | 8.90 | 8.85 | 9.50 | -1.40 | -13.59% | 7 | 1,092 | 38.48% |
| AMAT240119C00140000 | 2023-01-27 1:20PM EST | 140.00 | 7.32 | 7.45 | 8.05 | -1.68 | -18.67% | 11 | 2,229 | 37.83% |
| AMAT240119C00145000 | 2023-01-26 9:38AM EST | 145.00 | 6.16 | 6.20 | 6.70 | -1.09 | -15.03% | 4 | 439 | 37.02% |
| AMAT240119C00150000 | 2023-01-27 2:51PM EST | 150.00 | 5.32 | 5.15 | 5.65 | -0.82 | -13.36% | 230 | 1,166 | 36.59% |
| AMAT240119C00155000 | 2023-01-27 3:30PM EST | 155.00 | 4.55 | 4.35 | 4.60 | -0.65 | -12.50% | 527 | 370 | 35.77% |
| AMAT240119C00160000 | 2023-01-26 3:41PM EST | 160.00 | 4.30 | 3.45 | 3.95 | 0.00 | - | 21 | 960 | 35.77% |
| AMAT240119C00165000 | 2023-01-27 10:48AM EST | 165.00 | 3.00 | 2.85 | 3.25 | -0.70 | -18.92% | 2 | 197 | 35.29% |
| AMAT240119C00170000 | 2023-01-26 2:47PM EST | 170.00 | 3.05 | 2.35 | 2.72 | 0.00 | - | 35 | 282 | 35.07% |
| AMAT240119C00175000 | 2023-01-18 11:10AM EST | 175.00 | 2.60 | 1.88 | 2.54 | 0.00 | - | 2 | 115 | 35.96% |
| AMAT240119C00180000 | 2023-01-26 2:47PM EST | 180.00 | 2.07 | 1.56 | 1.85 | 0.00 | - | 2 | 116 | 34.49% |
| AMAT240119C00185000 | 2023-01-09 1:01PM EST | 185.00 | 2.05 | 1.21 | 1.55 | 0.00 | - | 2 | 36 | 34.39% |
| AMAT240119C00190000 | 2023-01-26 1:12PM EST | 190.00 | 1.36 | 0.97 | 1.30 | 0.00 | - | 5 | 121 | 34.31% |
| AMAT240119C00195000 | 2023-01-23 1:51PM EST | 195.00 | 1.48 | 0.75 | 1.27 | 0.00 | - | 1 | 1,008 | 35.36% |
| AMAT240119C00200000 | 2023-01-24 11:35AM EST | 200.00 | 1.12 | 0.58 | 1.01 | 0.00 | - | 1 | 240 | 34.86% |
| AMAT240119C00210000 | 2023-01-27 3:21PM EST | 210.00 | 0.59 | 0.39 | 0.85 | -0.15 | -20.27% | 2 | 130 | 35.85% |
| AMAT240119C00220000 | 2023-01-27 11:40AM EST | 220.00 | 0.42 | 0.25 | 0.60 | -0.10 | -19.23% | 2 | 69 | 35.62% |
| AMAT240119C00230000 | 2023-01-27 10:07AM EST | 230.00 | 0.26 | 0.16 | 0.53 | -0.12 | -31.58% | 2 | 420 | 36.69% |
| AMAT240119C00240000 | 2023-01-23 2:11PM EST | 240.00 | 0.20 | 0.10 | 0.33 | -0.09 | -31.03% | 1 | 212 | 35.74% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00037500 | 2023-01-27 10:07AM EST | 37.50 | 0.26 | 0.04 | 0.60 | -0.11 | -29.73% | 2 | 27 | 56.30% |
| AMAT240119P00040000 | 2023-01-27 1:45PM EST | 40.00 | 0.43 | 0.23 | 0.63 | +0.02 | +4.88% | 5 | 75 | 55.91% |
| AMAT240119P00042500 | 2023-01-27 3:21PM EST | 42.50 | 0.52 | 0.25 | 0.76 | -0.04 | -7.14% | 2 | 823 | 54.39% |
| AMAT240119P00045000 | 2023-01-27 1:45PM EST | 45.00 | 0.64 | 0.37 | 0.85 | +0.07 | +12.28% | 8 | 52 | 53.32% |
| AMAT240119P00047500 | 2023-01-25 3:15PM EST | 47.50 | 0.77 | 0.45 | 0.97 | 0.00 | - | 2 | 11 | 52.00% |
| AMAT240119P00050000 | 2023-01-11 12:23PM EST | 50.00 | 1.12 | 0.57 | 1.11 | 0.00 | - | 60 | 1,325 | 50.98% |
| AMAT240119P00055000 | 2023-01-12 12:05PM EST | 55.00 | 1.55 | 0.84 | 1.47 | 0.00 | - | 2 | 252 | 51.95% |
| AMAT240119P00060000 | 2023-01-26 12:47PM EST | 60.00 | 1.55 | 1.32 | 1.78 | 0.00 | - | 4 | 759 | 48.95% |
| AMAT240119P00065000 | 2023-01-24 12:28PM EST | 65.00 | 2.15 | 1.87 | 2.39 | 0.00 | - | 6 | 994 | 47.67% |
| AMAT240119P00067500 | 2023-01-13 3:01PM EST | 67.50 | 3.01 | 2.09 | 2.64 | 0.00 | - | 15 | 25 | 46.47% |
| AMAT240119P00070000 | 2023-01-26 1:51PM EST | 70.00 | 2.59 | 2.30 | 2.90 | 0.00 | - | 32 | 1,882 | 45.26% |
| AMAT240119P00072500 | 2023-01-26 12:59PM EST | 72.50 | 2.98 | 2.76 | 3.15 | 0.00 | - | 4 | 139 | 43.93% |
| AMAT240119P00075000 | 2023-01-27 3:53PM EST | 75.00 | 3.35 | 3.15 | 3.40 | 0.00 | - | 3 | 1,207 | 42.54% |
| AMAT240119P00077500 | 2023-01-27 3:50PM EST | 77.50 | 3.75 | 3.55 | 3.80 | -0.75 | -16.67% | 2 | 977 | 41.74% |
| AMAT240119P00080000 | 2023-01-27 3:50PM EST | 80.00 | 4.20 | 4.00 | 4.25 | -0.10 | -2.33% | 10 | 1,054 | 41.02% |
| AMAT240119P00082500 | 2023-01-26 12:45PM EST | 82.50 | 4.75 | 4.50 | 4.85 | 0.00 | - | 18 | 431 | 40.70% |
| AMAT240119P00085000 | 2023-01-26 3:43PM EST | 85.00 | 5.15 | 5.05 | 5.30 | 0.00 | - | 65 | 857 | 39.71% |
| AMAT240119P00087500 | 2023-01-26 2:01PM EST | 87.50 | 5.63 | 5.65 | 6.00 | 0.00 | - | 23 | 727 | 39.43% |
| AMAT240119P00090000 | 2023-01-27 3:45PM EST | 90.00 | 6.20 | 6.25 | 6.60 | -0.04 | -0.64% | 5 | 3,189 | 38.67% |
| AMAT240119P00092500 | 2023-01-26 10:43AM EST | 92.50 | 7.30 | 6.90 | 7.45 | 0.00 | - | 8 | 487 | 38.52% |
| AMAT240119P00095000 | 2023-01-26 10:44AM EST | 95.00 | 8.05 | 7.65 | 8.05 | 0.00 | - | 8 | 1,590 | 37.51% |
| AMAT240119P00097500 | 2023-01-26 10:43AM EST | 97.50 | 8.80 | 8.40 | 8.85 | 0.00 | - | 8 | 909 | 36.93% |
| AMAT240119P00100000 | 2023-01-27 3:37PM EST | 100.00 | 9.30 | 9.25 | 9.70 | -0.35 | -3.63% | 1 | 3,751 | 36.35% |
| AMAT240119P00105000 | 2023-01-27 1:51PM EST | 105.00 | 11.45 | 11.05 | 11.60 | +0.49 | +4.47% | 721 | 1,771 | 35.29% |
| AMAT240119P00110000 | 2023-01-27 3:54PM EST | 110.00 | 13.40 | 13.20 | 13.70 | +0.60 | +4.69% | 2 | 1,361 | 34.16% |
| AMAT240119P00115000 | 2023-01-27 12:39PM EST | 115.00 | 15.95 | 15.50 | 16.10 | +0.50 | +3.24% | 23 | 1,757 | 33.18% |
| AMAT240119P00120000 | 2023-01-27 10:34AM EST | 120.00 | 18.00 | 18.05 | 18.70 | +0.70 | +4.05% | 1 | 576 | 32.09% |
| AMAT240119P00125000 | 2023-01-25 2:52PM EST | 125.00 | 20.85 | 20.85 | 21.60 | 0.00 | - | 2 | 548 | 31.12% |
| AMAT240119P00130000 | 2023-01-23 3:26PM EST | 130.00 | 24.25 | 23.75 | 24.60 | 0.00 | - | 6 | 1,722 | 29.79% |
| AMAT240119P00135000 | 2023-01-26 11:43AM EST | 135.00 | 27.40 | 27.10 | 28.00 | 0.00 | - | 12 | 1,041 | 28.79% |
| AMAT240119P00140000 | 2023-01-26 2:44PM EST | 140.00 | 29.70 | 30.70 | 31.60 | 0.00 | - | 14 | 392 | 27.67% |
| AMAT240119P00145000 | 2022-11-11 11:35AM EST | 145.00 | 41.86 | 40.80 | 41.45 | 0.00 | - | 1 | 12 | 42.66% |
| AMAT240119P00150000 | 2022-10-27 9:39AM EST | 150.00 | 62.08 | 45.95 | 47.00 | 0.00 | - | 5 | 0 | 46.47% |
| AMAT240119P00155000 | 2022-12-05 10:40AM EST | 155.00 | 50.00 | 55.65 | 56.35 | 0.00 | - | 1 | 2 | 58.34% |
| AMAT240119P00160000 | 2022-11-17 9:48AM EST | 160.00 | 57.45 | 55.70 | 56.50 | 0.00 | - | 5 | 15 | 49.72% |
| AMAT240119P00165000 | 2022-03-23 1:05PM EST | 165.00 | 45.65 | 55.60 | 58.95 | 0.00 | - | 4 | 4 | 45.05% |
| AMAT240119P00170000 | 2022-05-03 2:20PM EST | 170.00 | 60.15 | 55.85 | 58.85 | 0.00 | - | 11 | 4 | 29.22% |
| AMAT240119P00175000 | 2022-03-14 1:29PM EST | 175.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240119P00190000 | 2022-04-21 11:12AM EST | 190.00 | 77.70 | 82.75 | 86.90 | 0.00 | - | - | 0 | 56.15% |
| AMAT240119P00200000 | 2023-01-27 1:02PM EST | 200.00 | 87.00 | 86.55 | 88.10 | -12.10 | -12.21% | 2 | 0 | 31.80% |
| AMAT240119P00220000 | 2022-11-25 9:56AM EST | 220.00 | 112.40 | 121.75 | 124.05 | 0.00 | - | 2 | 0 | 85.64% |
| AMAT240119P00230000 | 2022-01-19 11:49AM EST | 230.00 | 92.60 | 98.50 | 102.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240119P00240000 | 2022-01-18 12:01AM EST | 240.00 | 97.30 | 102.65 | 106.50 | 0.00 | - | 1 | 0 | 0.00% |
