Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,50-3,08 (-2,66%)
Börsenschluss: 04:00PM EST
112,45 -0,05 (-0,04%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119C000400002023-01-25 3:45PM EST40.0075.5973.0074.950.00-1271.78%
AMAT240119C000450002022-12-29 11:35AM EST45.0054.4368.2570.100.00-3466.46%
AMAT240119C000475002022-07-06 10:26AM EST47.5043.5563.1065.200.00--141.65%
AMAT240119C000500002022-12-19 12:30PM EST50.0057.0061.4063.150.00-11248.32%
AMAT240119C000550002023-01-11 1:34PM EST55.0057.9159.3061.300.00-168061.94%
AMAT240119C000600002023-01-11 1:34PM EST60.0053.7255.3556.550.00-1610059.57%
AMAT240119C000650002023-01-27 3:14PM EST65.0051.8251.1552.20+8.72+20.23%61657.24%
AMAT240119C000700002023-01-27 12:50PM EST70.0047.1246.9047.90-1.80-3.68%67954.60%
AMAT240119C000750002022-12-23 2:57PM EST75.0031.5640.7541.600.00-104745.56%
AMAT240119C000775002022-10-17 12:29PM EST77.5015.7036.7537.750.00--1437.12%
AMAT240119C000800002023-01-23 11:48AM EST80.0040.0038.9539.650.00-127550.31%
AMAT240119C000825002023-01-12 12:05PM EST82.5036.7437.1537.850.00-12650.94%
AMAT240119C000850002023-01-27 2:39PM EST85.0035.6035.2536.10-2.25-5.94%511550.40%
AMAT240119C000875002022-11-23 9:42AM EST87.5032.6022.8026.000.00-13320.25%
AMAT240119C000900002023-01-13 1:41PM EST90.0030.5031.6032.350.00-117148.25%
AMAT240119C000925002023-01-25 10:10AM EST92.5028.9530.0530.600.00-1020247.41%
AMAT240119C000950002023-01-27 2:40PM EST95.0028.8028.2528.90+3.70+14.74%327846.61%
AMAT240119C000975002023-01-06 1:04PM EST97.5021.8526.5527.450.00-237346.37%
AMAT240119C001000002023-01-25 11:50AM EST100.0025.5025.0525.750.00-51,83345.37%
AMAT240119C001050002023-01-25 10:16AM EST105.0021.3222.0522.900.00-286644.44%
AMAT240119C001100002023-01-27 2:26PM EST110.0019.5519.3519.90-0.85-4.17%83,33342.74%
AMAT240119C001150002023-01-27 10:46AM EST115.0016.9316.7517.60-2.08-10.94%11,43642.24%
AMAT240119C001200002023-01-27 11:46AM EST120.0014.4514.5515.25-1.18-7.55%1069741.19%
AMAT240119C001250002023-01-27 1:39PM EST125.0012.7512.4013.10-1.20-8.60%1492140.18%
AMAT240119C001300002023-01-27 11:52AM EST130.0010.4610.6011.20-1.44-12.10%41,98939.31%
AMAT240119C001350002023-01-27 10:47AM EST135.008.908.859.50-1.40-13.59%71,09238.48%
AMAT240119C001400002023-01-27 1:20PM EST140.007.327.458.05-1.68-18.67%112,22937.83%
AMAT240119C001450002023-01-26 9:38AM EST145.006.166.206.70-1.09-15.03%443937.02%
AMAT240119C001500002023-01-27 2:51PM EST150.005.325.155.65-0.82-13.36%2301,16636.59%
AMAT240119C001550002023-01-27 3:30PM EST155.004.554.354.60-0.65-12.50%52737035.77%
AMAT240119C001600002023-01-26 3:41PM EST160.004.303.453.950.00-2196035.77%
AMAT240119C001650002023-01-27 10:48AM EST165.003.002.853.25-0.70-18.92%219735.29%
AMAT240119C001700002023-01-26 2:47PM EST170.003.052.352.720.00-3528235.07%
AMAT240119C001750002023-01-18 11:10AM EST175.002.601.882.540.00-211535.96%
AMAT240119C001800002023-01-26 2:47PM EST180.002.071.561.850.00-211634.49%
AMAT240119C001850002023-01-09 1:01PM EST185.002.051.211.550.00-23634.39%
AMAT240119C001900002023-01-26 1:12PM EST190.001.360.971.300.00-512134.31%
AMAT240119C001950002023-01-23 1:51PM EST195.001.480.751.270.00-11,00835.36%
AMAT240119C002000002023-01-24 11:35AM EST200.001.120.581.010.00-124034.86%
AMAT240119C002100002023-01-27 3:21PM EST210.000.590.390.85-0.15-20.27%213035.85%
AMAT240119C002200002023-01-27 11:40AM EST220.000.420.250.60-0.10-19.23%26935.62%
AMAT240119C002300002023-01-27 10:07AM EST230.000.260.160.53-0.12-31.58%242036.69%
AMAT240119C002400002023-01-23 2:11PM EST240.000.200.100.33-0.09-31.03%121235.74%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119P000375002023-01-27 10:07AM EST37.500.260.040.60-0.11-29.73%22756.30%
AMAT240119P000400002023-01-27 1:45PM EST40.000.430.230.63+0.02+4.88%57555.91%
AMAT240119P000425002023-01-27 3:21PM EST42.500.520.250.76-0.04-7.14%282354.39%
AMAT240119P000450002023-01-27 1:45PM EST45.000.640.370.85+0.07+12.28%85253.32%
AMAT240119P000475002023-01-25 3:15PM EST47.500.770.450.970.00-21152.00%
AMAT240119P000500002023-01-11 12:23PM EST50.001.120.571.110.00-601,32550.98%
AMAT240119P000550002023-01-12 12:05PM EST55.001.550.841.470.00-225251.95%
AMAT240119P000600002023-01-26 12:47PM EST60.001.551.321.780.00-475948.95%
AMAT240119P000650002023-01-24 12:28PM EST65.002.151.872.390.00-699447.67%
AMAT240119P000675002023-01-13 3:01PM EST67.503.012.092.640.00-152546.47%
AMAT240119P000700002023-01-26 1:51PM EST70.002.592.302.900.00-321,88245.26%
AMAT240119P000725002023-01-26 12:59PM EST72.502.982.763.150.00-413943.93%
AMAT240119P000750002023-01-27 3:53PM EST75.003.353.153.400.00-31,20742.54%
AMAT240119P000775002023-01-27 3:50PM EST77.503.753.553.80-0.75-16.67%297741.74%
AMAT240119P000800002023-01-27 3:50PM EST80.004.204.004.25-0.10-2.33%101,05441.02%
AMAT240119P000825002023-01-26 12:45PM EST82.504.754.504.850.00-1843140.70%
AMAT240119P000850002023-01-26 3:43PM EST85.005.155.055.300.00-6585739.71%
AMAT240119P000875002023-01-26 2:01PM EST87.505.635.656.000.00-2372739.43%
AMAT240119P000900002023-01-27 3:45PM EST90.006.206.256.60-0.04-0.64%53,18938.67%
AMAT240119P000925002023-01-26 10:43AM EST92.507.306.907.450.00-848738.52%
AMAT240119P000950002023-01-26 10:44AM EST95.008.057.658.050.00-81,59037.51%
AMAT240119P000975002023-01-26 10:43AM EST97.508.808.408.850.00-890936.93%
AMAT240119P001000002023-01-27 3:37PM EST100.009.309.259.70-0.35-3.63%13,75136.35%
AMAT240119P001050002023-01-27 1:51PM EST105.0011.4511.0511.60+0.49+4.47%7211,77135.29%
AMAT240119P001100002023-01-27 3:54PM EST110.0013.4013.2013.70+0.60+4.69%21,36134.16%
AMAT240119P001150002023-01-27 12:39PM EST115.0015.9515.5016.10+0.50+3.24%231,75733.18%
AMAT240119P001200002023-01-27 10:34AM EST120.0018.0018.0518.70+0.70+4.05%157632.09%
AMAT240119P001250002023-01-25 2:52PM EST125.0020.8520.8521.600.00-254831.12%
AMAT240119P001300002023-01-23 3:26PM EST130.0024.2523.7524.600.00-61,72229.79%
AMAT240119P001350002023-01-26 11:43AM EST135.0027.4027.1028.000.00-121,04128.79%
AMAT240119P001400002023-01-26 2:44PM EST140.0029.7030.7031.600.00-1439227.67%
AMAT240119P001450002022-11-11 11:35AM EST145.0041.8640.8041.450.00-11242.66%
AMAT240119P001500002022-10-27 9:39AM EST150.0062.0845.9547.000.00-5046.47%
AMAT240119P001550002022-12-05 10:40AM EST155.0050.0055.6556.350.00-1258.34%
AMAT240119P001600002022-11-17 9:48AM EST160.0057.4555.7056.500.00-51549.72%
AMAT240119P001650002022-03-23 1:05PM EST165.0045.6555.6058.950.00-4445.05%
AMAT240119P001700002022-05-03 2:20PM EST170.0060.1555.8558.850.00-11429.22%
AMAT240119P001750002022-03-14 1:29PM EST175.0063.000.000.000.00-100.00%
AMAT240119P001900002022-04-21 11:12AM EST190.0077.7082.7586.900.00--056.15%
AMAT240119P002000002023-01-27 1:02PM EST200.0087.0086.5588.10-12.10-12.21%2031.80%
AMAT240119P002200002022-11-25 9:56AM EST220.00112.40121.75124.050.00-2085.64%
AMAT240119P002300002022-01-19 11:49AM EST230.0092.6098.50102.750.00-100.00%
AMAT240119P002400002022-01-18 12:01AM EST240.0097.30102.65106.500.00-100.00%