Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
28.098,10 +170,73 (+0,61%) Dow Jones 30
35.227,03 +646,95 (+1,87%) BTC-EUR
44.867,45 +1.363,21 (+3,13%) CMC Crypto 200
1.311,53 +51,37 (+4,08%) Nasdaq Compositive
15.225,15 +139,68 (+0,93%) S&P 500
4.591,67 +53,24 (+1,17%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119C00070000 | 2021-12-06 12:40PM EST | 70.00 | 81.00 | 80.05 | 84.50 | -1.50 | -1.82% | 3 | 12 | 54.28% |
| AMAT240119C00075000 | 2021-12-06 3:01PM EST | 75.00 | 76.85 | 76.05 | 80.50 | -10.55 | -12.07% | 2 | 40 | 52.89% |
| AMAT240119C00080000 | 2021-12-01 3:22PM EST | 80.00 | 80.00 | 72.00 | 76.50 | 0.00 | - | 3 | 124 | 51.40% |
| AMAT240119C00085000 | 2021-11-24 3:18PM EST | 85.00 | 71.83 | 68.50 | 72.50 | 0.00 | - | 3 | 3 | 49.84% |
| AMAT240119C00090000 | 2021-12-06 10:15AM EST | 90.00 | 64.15 | 64.50 | 69.00 | -5.82 | -8.32% | 2 | 19 | 49.22% |
| AMAT240119C00095000 | 2021-11-18 11:51AM EST | 95.00 | 71.60 | 61.00 | 65.50 | 0.00 | - | 10 | 25 | 48.42% |
| AMAT240119C00100000 | 2021-12-06 10:52AM EST | 100.00 | 57.30 | 57.50 | 62.00 | -10.40 | -15.36% | 4 | 88 | 47.47% |
| AMAT240119C00105000 | 2021-12-06 1:23PM EST | 105.00 | 56.80 | 56.00 | 58.50 | +0.30 | +0.53% | 3 | 14 | 46.41% |
| AMAT240119C00110000 | 2021-12-06 10:28AM EST | 110.00 | 51.00 | 51.50 | 55.00 | -1.92 | -3.63% | 1 | 28 | 45.23% |
| AMAT240119C00115000 | 2021-11-05 12:17PM EST | 115.00 | 52.60 | 47.50 | 52.00 | 0.00 | - | 1 | 5 | 44.73% |
| AMAT240119C00120000 | 2021-11-29 9:30AM EST | 120.00 | 47.07 | 46.05 | 49.00 | 0.00 | - | 3 | 30 | 44.07% |
| AMAT240119C00125000 | 2021-12-03 3:32PM EST | 125.00 | 43.75 | 42.50 | 46.50 | 0.00 | - | 4 | 102 | 43.98% |
| AMAT240119C00130000 | 2021-12-06 10:16AM EST | 130.00 | 40.00 | 40.40 | 43.50 | -1.00 | -2.44% | 3 | 115 | 43.07% |
| AMAT240119C00135000 | 2021-12-01 2:48PM EST | 135.00 | 44.05 | 38.05 | 41.00 | 0.00 | - | 1 | 103 | 42.70% |
| AMAT240119C00140000 | 2021-12-06 10:02AM EST | 140.00 | 34.50 | 37.25 | 39.00 | -4.88 | -12.39% | 2 | 177 | 42.83% |
| AMAT240119C00145000 | 2021-12-06 3:43PM EST | 145.00 | 36.00 | 33.30 | 36.50 | +0.53 | +1.49% | 2 | 90 | 42.20% |
| AMAT240119C00150000 | 2021-12-06 12:37PM EST | 150.00 | 32.15 | 31.25 | 34.50 | -0.58 | -1.77% | 13 | 867 | 42.08% |
| AMAT240119C00155000 | 2021-12-02 11:22AM EST | 155.00 | 30.48 | 29.05 | 32.45 | 0.00 | - | 20 | 34 | 41.77% |
| AMAT240119C00160000 | 2021-12-06 9:45AM EST | 160.00 | 27.31 | 27.15 | 30.50 | -0.69 | -2.46% | 1 | 64 | 41.47% |
| AMAT240119C00165000 | 2021-12-03 11:41AM EST | 165.00 | 26.80 | 25.05 | 28.50 | 0.00 | - | 5 | 114 | 41.01% |
| AMAT240119C00170000 | 2021-12-02 10:44AM EST | 170.00 | 24.00 | 23.65 | 27.00 | 0.00 | - | 5 | 23 | 41.03% |
| AMAT240119C00175000 | 2021-12-01 1:25PM EST | 175.00 | 29.85 | 22.70 | 25.95 | 0.00 | - | 1 | 51 | 41.48% |
| AMAT240119C00180000 | 2021-11-29 11:44AM EST | 180.00 | 23.00 | 20.45 | 23.50 | 0.00 | - | 10 | 21 | 40.20% |
| AMAT240119C00185000 | 2021-11-23 9:52AM EST | 185.00 | 22.85 | 19.05 | 22.00 | 0.00 | - | 1 | 6 | 39.94% |
| AMAT240119C00190000 | 2021-12-03 2:10PM EST | 190.00 | 18.31 | 17.80 | 21.00 | 0.00 | - | 1 | 16 | 40.18% |
| AMAT240119C00195000 | 2021-11-26 10:01AM EST | 195.00 | 18.70 | 16.45 | 19.50 | 0.00 | - | 1 | 22 | 39.75% |
| AMAT240119C00200000 | 2021-12-03 11:47AM EST | 200.00 | 17.00 | 15.35 | 18.50 | 0.00 | - | 5 | 32 | 39.83% |
| AMAT240119C00210000 | 2021-12-03 2:12PM EST | 210.00 | 13.48 | 13.35 | 16.50 | 0.00 | - | 1 | 114 | 39.77% |
| AMAT240119C00220000 | 2021-12-06 3:01PM EST | 220.00 | 12.25 | 11.40 | 14.50 | -3.75 | -23.44% | 12 | 1 | 39.43% |
| AMAT240119C00230000 | 2021-12-06 3:06PM EST | 230.00 | 11.26 | 9.75 | 13.00 | -2.49 | -18.11% | 400 | 19 | 39.48% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00070000 | 2021-11-29 3:12PM EST | 70.00 | 4.30 | 2.58 | 7.00 | 0.00 | - | 1 | 16 | 53.98% |
| AMAT240119P00075000 | 2021-12-02 10:44AM EST | 75.00 | 5.95 | 4.10 | 6.80 | 0.00 | - | 1 | 6 | 49.44% |
| AMAT240119P00080000 | 2021-11-19 10:18AM EST | 80.00 | 5.90 | 4.50 | 8.00 | 0.00 | - | 1 | 11 | 48.75% |
| AMAT240119P00085000 | 2021-10-25 2:14PM EST | 85.00 | 7.60 | 5.50 | 10.50 | 0.00 | - | 3 | 3 | 50.70% |
| AMAT240119P00090000 | 2021-11-22 1:53PM EST | 90.00 | 8.20 | 7.05 | 10.95 | 0.00 | - | 1 | 21 | 47.90% |
| AMAT240119P00095000 | 2021-11-23 11:53AM EST | 95.00 | 10.05 | 8.00 | 12.50 | 0.00 | - | - | 1 | 47.29% |
| AMAT240119P00100000 | 2021-12-03 3:54PM EST | 100.00 | 11.65 | 9.50 | 13.50 | 0.00 | - | 1 | 413 | 45.53% |
| AMAT240119P00105000 | 2021-11-19 10:06AM EST | 105.00 | 10.25 | 11.50 | 15.50 | 0.00 | - | 1 | 1 | 45.41% |
| AMAT240119P00110000 | 2021-11-05 11:47AM EST | 110.00 | 13.50 | 13.50 | 18.00 | 0.00 | - | 2 | 18 | 45.87% |
| AMAT240119P00115000 | 2021-11-12 3:22PM EST | 115.00 | 13.94 | 15.30 | 18.50 | 0.00 | - | 10 | 28 | 43.08% |
| AMAT240119P00120000 | 2021-11-18 11:43AM EST | 120.00 | 16.80 | 17.35 | 20.50 | 0.00 | - | 1 | 101 | 42.50% |
| AMAT240119P00125000 | 2021-11-19 1:50PM EST | 125.00 | 20.00 | 19.60 | 22.90 | 0.00 | - | 1 | 30 | 42.34% |
| AMAT240119P00130000 | 2021-12-02 11:19AM EST | 130.00 | 24.00 | 21.65 | 25.00 | 0.00 | - | 2 | 997 | 41.61% |
| AMAT240119P00135000 | 2021-11-30 11:44AM EST | 135.00 | 25.86 | 23.80 | 27.50 | 0.00 | - | 2 | 996 | 41.29% |
| AMAT240119P00140000 | 2021-12-06 2:36PM EST | 140.00 | 27.70 | 26.40 | 30.00 | +0.70 | +2.59% | 1 | 7 | 40.83% |
| AMAT240119P00145000 | 2021-11-26 11:26AM EST | 145.00 | 33.00 | 29.15 | 32.50 | 0.00 | - | 1 | 17 | 40.24% |
| AMAT240119P00150000 | 2021-11-29 1:43PM EST | 150.00 | 32.50 | 31.80 | 35.00 | 0.00 | - | 2 | 27 | 39.55% |
| AMAT240119P00155000 | 2021-11-22 1:56PM EST | 155.00 | 34.50 | 34.80 | 38.00 | 0.00 | - | - | 28 | 39.33% |
| AMAT240119P00160000 | 2021-11-29 3:15PM EST | 160.00 | 38.45 | 37.50 | 41.00 | 0.00 | - | 1 | 5 | 39.01% |
© 2021 Yahoo. Alle Rechte vorbehalten.
