Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
26.906,66 +690,87 (+2,64%) Dow Jones 30
29.490,89 +765,38 (+2,66%) BTC-EUR
19.904,75 +280,05 (+1,43%) CMC Crypto 200
445,84 +10,49 (+2,41%) Nasdaq Compositive
10.815,43 +239,83 (+2,27%) S&P 500
3.678,43 +92,81 (+2,59%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119C00047500 | 2022-07-06 11:26AM EDT | 47.50 | 43.55 | 64.25 | 65.95 | 0.00 | - | - | 1 | 168.08% |
| AMAT240119C00050000 | 2022-08-03 3:48PM EDT | 50.00 | 62.00 | 59.05 | 60.50 | 0.00 | - | - | 12 | 143.64% |
| AMAT240119C00060000 | 2022-07-27 2:41PM EDT | 60.00 | 48.00 | 51.15 | 52.35 | 0.00 | - | - | 86 | 122.30% |
| AMAT240119C00065000 | 2022-07-25 1:28PM EDT | 65.00 | 42.70 | 47.50 | 48.10 | 0.00 | - | - | 15 | 113.47% |
| AMAT240119C00070000 | 2022-08-10 12:09PM EDT | 70.00 | 42.90 | 43.45 | 44.30 | -2.00 | -4.45% | 5 | 150 | 105.43% |
| AMAT240119C00075000 | 2022-08-08 11:36AM EDT | 75.00 | 41.29 | 39.95 | 40.75 | 0.00 | - | 1 | 37 | 99.21% |
| AMAT240119C00080000 | 2022-08-09 9:43AM EDT | 80.00 | 33.62 | 36.80 | 37.45 | 0.00 | - | 4 | 159 | 94.18% |
| AMAT240119C00082500 | 2022-07-19 1:10PM EDT | 82.50 | 28.50 | 34.95 | 35.90 | 0.00 | - | - | 1 | 91.44% |
| AMAT240119C00085000 | 2022-08-10 2:32PM EDT | 85.00 | 32.30 | 33.50 | 34.25 | +2.84 | +9.64% | 10 | 122 | 89.17% |
| AMAT240119C00087500 | 2022-07-14 1:48PM EDT | 87.50 | 21.00 | 31.70 | 32.75 | 0.00 | - | - | 23 | 86.63% |
| AMAT240119C00090000 | 2022-08-09 2:58PM EDT | 90.00 | 25.10 | 30.40 | 31.20 | 0.00 | - | 1 | 87 | 84.74% |
| AMAT240119C00092500 | 2022-07-20 12:35PM EDT | 92.50 | 26.60 | 28.65 | 29.80 | 0.00 | - | - | 3 | 82.41% |
| AMAT240119C00095000 | 2022-08-05 3:41PM EDT | 95.00 | 30.05 | 27.35 | 28.40 | 0.00 | - | 1 | 77 | 80.70% |
| AMAT240119C00097500 | 2022-07-26 3:05PM EDT | 97.50 | 21.27 | 25.85 | 26.90 | 0.00 | - | - | 64 | 78.56% |
| AMAT240119C00100000 | 2022-08-11 10:32AM EDT | 100.00 | 26.00 | 24.50 | 25.70 | +5.20 | +25.00% | 2 | 286 | 77.00% |
| AMAT240119C00105000 | 2022-08-09 11:53AM EDT | 105.00 | 18.27 | 22.00 | 23.10 | 0.00 | - | 17 | 183 | 73.78% |
| AMAT240119C00110000 | 2022-08-11 9:33AM EDT | 110.00 | 19.40 | 19.85 | 20.75 | +2.44 | +14.39% | 15 | 1,169 | 71.18% |
| AMAT240119C00115000 | 2022-08-10 11:24AM EDT | 115.00 | 16.90 | 17.70 | 18.30 | +2.22 | +15.12% | 19 | 364 | 68.27% |
| AMAT240119C00120000 | 2022-08-11 10:11AM EDT | 120.00 | 16.70 | 15.65 | 16.50 | +3.30 | +24.63% | 2 | 177 | 66.10% |
| AMAT240119C00125000 | 2022-08-05 11:01AM EDT | 125.00 | 15.40 | 13.75 | 14.80 | 0.00 | - | 1 | 459 | 64.04% |
| AMAT240119C00130000 | 2022-08-11 11:39AM EDT | 130.00 | 12.74 | 12.35 | 12.95 | +3.28 | +34.67% | 1 | 359 | 62.20% |
| AMAT240119C00135000 | 2022-08-11 10:16AM EDT | 135.00 | 12.00 | 10.80 | 11.40 | +0.95 | +8.60% | 1 | 573 | 60.32% |
| AMAT240119C00140000 | 2022-08-11 10:15AM EDT | 140.00 | 10.45 | 9.40 | 10.20 | +3.25 | +45.14% | 1 | 1,702 | 58.86% |
| AMAT240119C00145000 | 2022-08-11 11:39AM EDT | 145.00 | 8.74 | 8.20 | 8.85 | +1.32 | +17.79% | 1 | 205 | 57.21% |
| AMAT240119C00150000 | 2022-08-09 12:18PM EDT | 150.00 | 5.50 | 7.35 | 7.80 | 0.00 | - | 23 | 864 | 56.26% |
| AMAT240119C00155000 | 2022-08-09 10:10AM EDT | 155.00 | 4.85 | 6.40 | 6.85 | 0.00 | - | 1 | 329 | 55.08% |
| AMAT240119C00160000 | 2022-08-11 9:52AM EDT | 160.00 | 5.85 | 5.65 | 6.05 | +1.32 | +29.14% | 1 | 801 | 54.22% |
| AMAT240119C00165000 | 2022-08-08 1:12PM EDT | 165.00 | 5.20 | 4.95 | 5.50 | 0.00 | - | 1 | 185 | 53.64% |
| AMAT240119C00170000 | 2022-08-11 10:01AM EDT | 170.00 | 4.75 | 4.30 | 4.65 | +1.55 | +48.44% | 3 | 91 | 52.42% |
| AMAT240119C00175000 | 2022-08-09 9:35AM EDT | 175.00 | 3.20 | 3.70 | 4.15 | 0.00 | - | 2 | 91 | 51.70% |
| AMAT240119C00180000 | 2022-08-03 1:46PM EDT | 180.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 4 | 117 | 50.87% |
| AMAT240119C00185000 | 2021-12-23 4:18PM EDT | 185.00 | 23.27 | 20.00 | 23.50 | 0.00 | - | 1 | 7 | 105.12% |
| AMAT240119C00190000 | 2022-08-11 9:41AM EDT | 190.00 | 2.60 | 2.41 | 2.80 | +0.80 | +44.44% | 2 | 31 | 50.60% |
| AMAT240119C00195000 | 2022-08-11 10:20AM EDT | 195.00 | 2.50 | 2.13 | 2.53 | +1.00 | +66.67% | 3 | 1,016 | 50.42% |
| AMAT240119C00200000 | 2022-08-09 2:17PM EDT | 200.00 | 1.28 | 1.85 | 2.22 | 0.00 | - | 7 | 158 | 49.90% |
| AMAT240119C00210000 | 2022-08-09 11:02AM EDT | 210.00 | 1.10 | 1.33 | 1.72 | 0.00 | - | 2 | 105 | 49.02% |
| AMAT240119C00220000 | 2022-08-05 2:47PM EDT | 220.00 | 1.50 | 1.03 | 1.34 | 0.00 | - | 10 | 62 | 48.32% |
| AMAT240119C00230000 | 2022-07-29 3:04PM EDT | 230.00 | 0.90 | 0.76 | 1.02 | 0.00 | - | 1 | 404 | 47.49% |
| AMAT240119C00240000 | 2022-08-10 9:30AM EDT | 240.00 | 0.13 | 0.44 | 0.95 | -0.59 | -81.94% | 1 | 168 | 48.39% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00045000 | 2022-08-09 1:34PM EDT | 45.00 | 2.10 | 1.49 | 1.95 | 0.00 | - | 2 | 6 | 48.39% |
| AMAT240119P00047500 | 2022-07-22 1:54PM EDT | 47.50 | 2.30 | 1.77 | 2.19 | 0.00 | - | - | 6 | 46.75% |
| AMAT240119P00050000 | 2022-08-09 1:43PM EDT | 50.00 | 2.75 | 2.05 | 2.55 | 0.00 | - | 1 | 44 | 45.78% |
| AMAT240119P00055000 | 2022-08-09 10:20AM EDT | 55.00 | 2.87 | 2.70 | 3.05 | -0.43 | -13.03% | 1 | 132 | 42.20% |
| AMAT240119P00060000 | 2022-08-04 2:46PM EDT | 60.00 | 3.35 | 3.45 | 3.80 | 0.00 | - | - | 121 | 39.58% |
| AMAT240119P00065000 | 2022-08-10 9:30AM EDT | 65.00 | 4.87 | 4.35 | 4.65 | -0.33 | -6.35% | 8 | 308 | 36.94% |
| AMAT240119P00070000 | 2022-08-10 9:30AM EDT | 70.00 | 6.02 | 5.45 | 5.80 | -0.53 | -8.09% | 8 | 1,516 | 34.89% |
| AMAT240119P00075000 | 2022-08-04 2:47PM EDT | 75.00 | 6.15 | 6.60 | 6.90 | 0.00 | - | 4 | 856 | 32.12% |
| AMAT240119P00080000 | 2022-08-11 11:18AM EDT | 80.00 | 8.15 | 7.95 | 8.35 | -0.85 | -9.44% | 10 | 996 | 29.83% |
| AMAT240119P00082500 | 2022-08-09 3:50PM EDT | 82.50 | 10.42 | 8.70 | 9.10 | 0.00 | - | 1 | 255 | 28.52% |
| AMAT240119P00085000 | 2022-08-10 12:09PM EDT | 85.00 | 9.97 | 9.50 | 9.90 | +0.45 | +4.73% | 1 | 297 | 27.16% |
| AMAT240119P00087500 | 2022-08-09 1:25PM EDT | 87.50 | 12.50 | 10.30 | 10.75 | 0.00 | - | 4 | 81 | 25.74% |
| AMAT240119P00090000 | 2022-08-09 2:22PM EDT | 90.00 | 13.65 | 11.20 | 11.65 | 0.00 | - | 176 | 1,464 | 24.23% |
| AMAT240119P00092500 | 2022-08-05 12:34PM EDT | 92.50 | 11.95 | 12.00 | 12.55 | 0.00 | - | - | 56 | 22.47% |
| AMAT240119P00095000 | 2022-08-05 12:31PM EDT | 95.00 | 12.85 | 13.00 | 13.60 | 0.00 | - | 355 | 1,091 | 20.79% |
| AMAT240119P00097500 | 2022-08-05 10:14AM EDT | 97.50 | 12.90 | 14.05 | 14.65 | 0.00 | - | - | 348 | 18.69% |
| AMAT240119P00100000 | 2022-08-10 11:38AM EDT | 100.00 | 16.10 | 15.20 | 15.65 | +0.45 | +2.88% | 8 | 2,434 | 15.75% |
| AMAT240119P00105000 | 2022-08-09 2:13PM EDT | 105.00 | 20.65 | 17.35 | 17.95 | 0.00 | - | 71 | 1,540 | 0.00% |
| AMAT240119P00110000 | 2022-08-05 9:30AM EDT | 110.00 | 18.60 | 19.85 | 20.50 | 0.00 | - | 1 | 1,182 | 0.00% |
| AMAT240119P00115000 | 2021-12-27 3:05PM EDT | 115.00 | 12.80 | 11.85 | 16.50 | 0.00 | - | 4 | 28 | 0.00% |
| AMAT240119P00120000 | 2022-08-05 12:50PM EDT | 120.00 | 24.80 | 25.40 | 26.25 | 0.00 | - | 5 | 490 | 0.00% |
| AMAT240119P00125000 | 2022-08-03 3:47PM EDT | 125.00 | 27.16 | 28.55 | 29.35 | 0.00 | - | 2 | 514 | 0.00% |
| AMAT240119P00130000 | 2022-08-04 3:48PM EDT | 130.00 | 29.90 | 31.80 | 32.65 | 0.00 | - | 3 | 1,464 | 0.00% |
| AMAT240119P00135000 | 2022-08-09 12:43PM EDT | 135.00 | 41.05 | 35.35 | 36.15 | 0.00 | - | 6 | 1,005 | 0.00% |
| AMAT240119P00140000 | 2022-08-04 3:59PM EDT | 140.00 | 36.37 | 39.00 | 40.00 | 0.00 | - | 107 | 161 | 0.00% |
| AMAT240119P00145000 | 2022-07-07 3:42PM EDT | 145.00 | 55.90 | 40.25 | 41.35 | 0.00 | - | 5 | 50 | 0.00% |
| AMAT240119P00150000 | 2022-07-29 10:40AM EDT | 150.00 | 48.00 | 46.85 | 47.70 | 0.00 | - | 5 | 141 | 0.00% |
| AMAT240119P00155000 | 2022-01-05 3:43PM EDT | 155.00 | 31.00 | 30.50 | 34.00 | 0.00 | - | 10 | 30 | 0.00% |
| AMAT240119P00160000 | 2022-01-05 3:54PM EDT | 160.00 | 34.54 | 33.15 | 36.50 | +2.44 | +7.60% | 2 | 7 | 0.00% |
| AMAT240119P00220000 | 2021-12-13 1:10AM EDT | 220.00 | 78.13 | 76.00 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240119P00230000 | 2021-12-13 1:10AM EDT | 230.00 | 89.20 | 84.00 | 87.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
