Deutsche Märkte öffnen in 7 Stunden 31 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,38+1,55 (+1,06%)
Börsenschluss: 04:00PM EST
147,00 -0,38 (-0,26%)
Nachbörse: 07:18PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119C000700002021-12-06 12:40PM EST70.0081.0080.0584.50-1.50-1.82%31254.28%
AMAT240119C000750002021-12-06 3:01PM EST75.0076.8576.0580.50-10.55-12.07%24052.89%
AMAT240119C000800002021-12-01 3:22PM EST80.0080.0072.0076.500.00-312451.40%
AMAT240119C000850002021-11-24 3:18PM EST85.0071.8368.5072.500.00-3349.84%
AMAT240119C000900002021-12-06 10:15AM EST90.0064.1564.5069.00-5.82-8.32%21949.22%
AMAT240119C000950002021-11-18 11:51AM EST95.0071.6061.0065.500.00-102548.42%
AMAT240119C001000002021-12-06 10:52AM EST100.0057.3057.5062.00-10.40-15.36%48847.47%
AMAT240119C001050002021-12-06 1:23PM EST105.0056.8056.0058.50+0.30+0.53%31446.41%
AMAT240119C001100002021-12-06 10:28AM EST110.0051.0051.5055.00-1.92-3.63%12845.23%
AMAT240119C001150002021-11-05 12:17PM EST115.0052.6047.5052.000.00-1544.73%
AMAT240119C001200002021-11-29 9:30AM EST120.0047.0746.0549.000.00-33044.07%
AMAT240119C001250002021-12-03 3:32PM EST125.0043.7542.5046.500.00-410243.98%
AMAT240119C001300002021-12-06 10:16AM EST130.0040.0040.4043.50-1.00-2.44%311543.07%
AMAT240119C001350002021-12-01 2:48PM EST135.0044.0538.0541.000.00-110342.70%
AMAT240119C001400002021-12-06 10:02AM EST140.0034.5037.2539.00-4.88-12.39%217742.83%
AMAT240119C001450002021-12-06 3:43PM EST145.0036.0033.3036.50+0.53+1.49%29042.20%
AMAT240119C001500002021-12-06 12:37PM EST150.0032.1531.2534.50-0.58-1.77%1386742.08%
AMAT240119C001550002021-12-02 11:22AM EST155.0030.4829.0532.450.00-203441.77%
AMAT240119C001600002021-12-06 9:45AM EST160.0027.3127.1530.50-0.69-2.46%16441.47%
AMAT240119C001650002021-12-03 11:41AM EST165.0026.8025.0528.500.00-511441.01%
AMAT240119C001700002021-12-02 10:44AM EST170.0024.0023.6527.000.00-52341.03%
AMAT240119C001750002021-12-01 1:25PM EST175.0029.8522.7025.950.00-15141.48%
AMAT240119C001800002021-11-29 11:44AM EST180.0023.0020.4523.500.00-102140.20%
AMAT240119C001850002021-11-23 9:52AM EST185.0022.8519.0522.000.00-1639.94%
AMAT240119C001900002021-12-03 2:10PM EST190.0018.3117.8021.000.00-11640.18%
AMAT240119C001950002021-11-26 10:01AM EST195.0018.7016.4519.500.00-12239.75%
AMAT240119C002000002021-12-03 11:47AM EST200.0017.0015.3518.500.00-53239.83%
AMAT240119C002100002021-12-03 2:12PM EST210.0013.4813.3516.500.00-111439.77%
AMAT240119C002200002021-12-06 3:01PM EST220.0012.2511.4014.50-3.75-23.44%12139.43%
AMAT240119C002300002021-12-06 3:06PM EST230.0011.269.7513.00-2.49-18.11%4001939.48%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119P000700002021-11-29 3:12PM EST70.004.302.587.000.00-11653.98%
AMAT240119P000750002021-12-02 10:44AM EST75.005.954.106.800.00-1649.44%
AMAT240119P000800002021-11-19 10:18AM EST80.005.904.508.000.00-11148.75%
AMAT240119P000850002021-10-25 2:14PM EST85.007.605.5010.500.00-3350.70%
AMAT240119P000900002021-11-22 1:53PM EST90.008.207.0510.950.00-12147.90%
AMAT240119P000950002021-11-23 11:53AM EST95.0010.058.0012.500.00--147.29%
AMAT240119P001000002021-12-03 3:54PM EST100.0011.659.5013.500.00-141345.53%
AMAT240119P001050002021-11-19 10:06AM EST105.0010.2511.5015.500.00-1145.41%
AMAT240119P001100002021-11-05 11:47AM EST110.0013.5013.5018.000.00-21845.87%
AMAT240119P001150002021-11-12 3:22PM EST115.0013.9415.3018.500.00-102843.08%
AMAT240119P001200002021-11-18 11:43AM EST120.0016.8017.3520.500.00-110142.50%
AMAT240119P001250002021-11-19 1:50PM EST125.0020.0019.6022.900.00-13042.34%
AMAT240119P001300002021-12-02 11:19AM EST130.0024.0021.6525.000.00-299741.61%
AMAT240119P001350002021-11-30 11:44AM EST135.0025.8623.8027.500.00-299641.29%
AMAT240119P001400002021-12-06 2:36PM EST140.0027.7026.4030.00+0.70+2.59%1740.83%
AMAT240119P001450002021-11-26 11:26AM EST145.0033.0029.1532.500.00-11740.24%
AMAT240119P001500002021-11-29 1:43PM EST150.0032.5031.8035.000.00-22739.55%
AMAT240119P001550002021-11-22 1:56PM EST155.0034.5034.8038.000.00--2839.33%
AMAT240119P001600002021-11-29 3:15PM EST160.0038.4537.5041.000.00-1539.01%