Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.994,94 -80,19 (-0,30%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119C00060000 | 2022-05-20 2:32PM EDT | 60.00 | 47.70 | 62.25 | 65.10 | 0.00 | - | 1 | 4 | 51.66% |
| AMAT240119C00065000 | 2022-05-20 2:51PM EDT | 65.00 | 44.50 | 58.35 | 61.50 | 0.00 | - | 3 | 8 | 51.50% |
| AMAT240119C00070000 | 2022-05-17 1:01PM EDT | 70.00 | 52.75 | 55.35 | 56.50 | 0.00 | - | 1 | 118 | 51.78% |
| AMAT240119C00075000 | 2022-05-20 1:41PM EDT | 75.00 | 38.50 | 51.40 | 53.25 | 0.00 | - | 3 | 35 | 51.95% |
| AMAT240119C00080000 | 2022-05-19 3:20PM EDT | 80.00 | 43.20 | 47.80 | 49.80 | 0.00 | - | 2 | 135 | 51.12% |
| AMAT240119C00085000 | 2022-05-20 2:50PM EDT | 85.00 | 30.92 | 44.40 | 45.65 | 0.00 | - | 1 | 14 | 48.34% |
| AMAT240119C00090000 | 2022-05-20 2:50PM EDT | 90.00 | 28.15 | 40.35 | 42.35 | 0.00 | - | 1 | 28 | 47.42% |
| AMAT240119C00095000 | 2022-05-26 2:06PM EDT | 95.00 | 35.45 | 37.35 | 40.50 | 0.00 | - | 15 | 49 | 49.23% |
| AMAT240119C00100000 | 2022-05-27 2:23PM EDT | 100.00 | 35.20 | 34.95 | 36.05 | +2.55 | +7.81% | 1 | 228 | 45.45% |
| AMAT240119C00105000 | 2022-05-25 1:23PM EDT | 105.00 | 23.68 | 31.90 | 33.25 | 0.00 | - | 4 | 101 | 44.78% |
| AMAT240119C00110000 | 2022-05-27 1:26PM EDT | 110.00 | 29.47 | 29.30 | 30.40 | +2.17 | +7.95% | 20 | 653 | 43.79% |
| AMAT240119C00115000 | 2022-05-26 1:00PM EDT | 115.00 | 24.55 | 26.70 | 28.05 | 0.00 | - | 78 | 149 | 43.45% |
| AMAT240119C00120000 | 2022-05-27 3:31PM EDT | 120.00 | 25.31 | 24.40 | 25.50 | +2.69 | +11.89% | 7 | 143 | 42.53% |
| AMAT240119C00125000 | 2022-05-23 2:37PM EDT | 125.00 | 17.93 | 22.10 | 23.25 | 0.00 | - | 3 | 357 | 41.91% |
| AMAT240119C00130000 | 2022-05-27 11:32AM EDT | 130.00 | 20.46 | 20.05 | 21.20 | +1.98 | +10.71% | 2 | 289 | 41.40% |
| AMAT240119C00135000 | 2022-05-27 12:35PM EDT | 135.00 | 18.35 | 18.15 | 19.20 | +1.60 | +9.55% | 14 | 230 | 40.77% |
| AMAT240119C00140000 | 2022-05-27 3:06PM EDT | 140.00 | 17.00 | 16.25 | 17.30 | +3.80 | +28.79% | 2 | 1,688 | 40.10% |
| AMAT240119C00145000 | 2022-05-27 12:44PM EDT | 145.00 | 15.11 | 14.70 | 16.05 | +3.11 | +25.92% | 2 | 172 | 40.31% |
| AMAT240119C00150000 | 2022-05-27 12:44PM EDT | 150.00 | 13.65 | 13.25 | 14.50 | +1.41 | +11.52% | 4 | 630 | 39.83% |
| AMAT240119C00155000 | 2022-05-27 1:53PM EDT | 155.00 | 11.85 | 11.90 | 13.10 | +0.75 | +6.76% | 2 | 341 | 39.42% |
| AMAT240119C00160000 | 2022-05-26 9:34AM EDT | 160.00 | 8.00 | 10.60 | 11.80 | 0.00 | - | 2 | 811 | 39.01% |
| AMAT240119C00165000 | 2022-05-23 3:06PM EDT | 165.00 | 7.64 | 9.55 | 10.75 | 0.00 | - | 1 | 197 | 38.87% |
| AMAT240119C00170000 | 2022-05-27 2:29PM EDT | 170.00 | 8.97 | 8.55 | 9.70 | +3.97 | +79.40% | 1 | 47 | 38.57% |
| AMAT240119C00175000 | 2022-05-16 10:18AM EDT | 175.00 | 7.00 | 7.70 | 8.75 | 0.00 | - | 2 | 78 | 38.30% |
| AMAT240119C00180000 | 2022-05-27 11:07AM EDT | 180.00 | 6.95 | 6.85 | 7.80 | +2.45 | +54.44% | 1 | 102 | 37.88% |
| AMAT240119C00185000 | 2022-05-23 11:10AM EDT | 185.00 | 4.60 | 6.10 | 7.20 | 0.00 | - | 1 | 17 | 38.00% |
| AMAT240119C00190000 | 2022-05-26 10:56AM EDT | 190.00 | 4.70 | 5.30 | 6.55 | 0.00 | - | 2 | 22 | 37.92% |
| AMAT240119C00195000 | 2022-05-27 9:30AM EDT | 195.00 | 4.70 | 4.90 | 5.80 | +0.23 | +5.15% | 2 | 1,033 | 37.48% |
| AMAT240119C00200000 | 2022-05-27 12:18PM EDT | 200.00 | 4.60 | 4.40 | 4.70 | +0.60 | +15.00% | 2 | 133 | 36.06% |
| AMAT240119C00210000 | 2022-05-20 11:00AM EDT | 210.00 | 2.78 | 3.50 | 4.35 | 0.00 | - | 10 | 97 | 37.26% |
| AMAT240119C00220000 | 2022-05-26 11:20AM EDT | 220.00 | 2.80 | 2.79 | 3.50 | +0.40 | +16.67% | 2 | 54 | 36.87% |
| AMAT240119C00230000 | 2022-05-27 1:44PM EDT | 230.00 | 2.37 | 2.20 | 2.70 | +0.81 | +51.92% | 3 | 373 | 36.16% |
| AMAT240119C00240000 | 2022-05-27 1:54PM EDT | 240.00 | 1.92 | 1.73 | 2.12 | +0.26 | +15.66% | 3 | 86 | 35.70% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00055000 | 2022-05-24 10:55AM EDT | 55.00 | 3.60 | 2.25 | 2.79 | 0.00 | - | 100 | 101 | 50.13% |
| AMAT240119P00060000 | 2022-05-25 1:10PM EDT | 60.00 | 4.45 | 3.10 | 3.35 | 0.00 | - | 1 | 56 | 48.04% |
| AMAT240119P00065000 | 2022-05-26 2:51PM EDT | 65.00 | 4.40 | 3.70 | 4.15 | 0.00 | - | 1 | 65 | 46.72% |
| AMAT240119P00070000 | 2022-05-27 9:37AM EDT | 70.00 | 5.15 | 4.45 | 5.10 | -0.90 | -14.88% | 2 | 817 | 45.59% |
| AMAT240119P00075000 | 2022-05-27 1:24PM EDT | 75.00 | 6.05 | 5.50 | 6.15 | -0.60 | -9.02% | 1 | 387 | 44.45% |
| AMAT240119P00080000 | 2022-05-26 12:24PM EDT | 80.00 | 7.95 | 6.70 | 7.20 | 0.00 | - | 1 | 250 | 43.00% |
| AMAT240119P00085000 | 2022-05-26 12:43PM EDT | 85.00 | 9.40 | 8.00 | 8.70 | 0.00 | - | 2 | 30 | 42.44% |
| AMAT240119P00090000 | 2022-05-27 1:09PM EDT | 90.00 | 9.90 | 9.60 | 10.25 | -1.07 | -9.75% | 3 | 809 | 41.63% |
| AMAT240119P00095000 | 2022-05-27 3:32PM EDT | 95.00 | 11.30 | 11.20 | 11.65 | -1.40 | -11.02% | 11 | 787 | 40.21% |
| AMAT240119P00100000 | 2022-05-27 2:29PM EDT | 100.00 | 13.33 | 12.95 | 13.40 | -1.42 | -9.63% | 23 | 2,080 | 39.28% |
| AMAT240119P00105000 | 2022-05-27 1:13PM EDT | 105.00 | 15.40 | 14.85 | 15.40 | -1.20 | -7.23% | 52 | 1,326 | 38.54% |
| AMAT240119P00110000 | 2022-05-27 1:13PM EDT | 110.00 | 17.55 | 16.90 | 17.70 | -1.30 | -6.90% | 51 | 837 | 38.07% |
| AMAT240119P00115000 | 2022-05-27 2:29PM EDT | 115.00 | 19.70 | 19.15 | 19.90 | -3.47 | -14.98% | 2 | 626 | 37.14% |
| AMAT240119P00120000 | 2022-05-25 2:48PM EDT | 120.00 | 27.09 | 21.60 | 22.45 | 0.00 | - | 5 | 485 | 36.55% |
| AMAT240119P00125000 | 2022-05-25 9:45AM EDT | 125.00 | 30.90 | 24.05 | 25.00 | 0.00 | - | 5 | 503 | 35.70% |
| AMAT240119P00130000 | 2022-05-20 12:55PM EDT | 130.00 | 36.89 | 27.00 | 27.80 | 0.00 | - | 1 | 1,423 | 35.01% |
| AMAT240119P00135000 | 2022-05-12 12:32PM EDT | 135.00 | 39.83 | 30.00 | 30.80 | 0.00 | - | 10 | 1,040 | 34.40% |
| AMAT240119P00140000 | 2022-05-19 10:24AM EDT | 140.00 | 38.21 | 33.05 | 33.95 | 0.00 | - | 2 | 151 | 33.78% |
| AMAT240119P00145000 | 2022-05-16 11:24AM EDT | 145.00 | 42.81 | 36.30 | 37.65 | 0.00 | - | 1 | 37 | 33.84% |
| AMAT240119P00150000 | 2022-05-26 1:27PM EDT | 150.00 | 43.25 | 39.90 | 40.85 | 0.00 | - | 6 | 148 | 32.82% |
| AMAT240119P00155000 | 2022-05-04 2:05PM EDT | 155.00 | 48.00 | 43.50 | 44.60 | 0.00 | - | 1 | 64 | 32.51% |
| AMAT240119P00160000 | 2022-01-27 4:49PM EDT | 160.00 | 46.00 | 40.50 | 44.50 | 0.00 | - | 8 | 14 | 24.27% |
| AMAT240119P00165000 | 2022-03-23 2:05PM EDT | 165.00 | 45.65 | 55.60 | 58.95 | 0.00 | - | 4 | 4 | 43.57% |
| AMAT240119P00170000 | 2022-05-03 3:20PM EDT | 170.00 | 60.15 | 55.00 | 56.80 | 0.00 | - | 11 | 4 | 32.10% |
| AMAT240119P00175000 | 2022-03-14 2:29PM EDT | 175.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240119P00190000 | 2022-04-21 12:12PM EDT | 190.00 | 77.70 | 82.75 | 86.90 | 0.00 | - | - | 0 | 52.52% |
| AMAT240119P00200000 | 2022-05-16 12:05AM EDT | 200.00 | 94.51 | 81.50 | 82.45 | 0.00 | - | - | 1 | 28.33% |
| AMAT240119P00220000 | 2022-01-10 10:58AM EDT | 220.00 | 85.00 | 81.75 | 85.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240119P00230000 | 2022-01-19 12:49PM EDT | 230.00 | 92.60 | 98.50 | 102.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240119P00240000 | 2022-01-18 1:01AM EDT | 240.00 | 97.30 | 102.65 | 106.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
