Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,48+4,41 (+3,83%)
Börsenschluss: 04:00PM EDT
119,54 +0,06 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119C000600002022-05-20 2:32PM EDT60.0047.7062.2565.100.00-1451.66%
AMAT240119C000650002022-05-20 2:51PM EDT65.0044.5058.3561.500.00-3851.50%
AMAT240119C000700002022-05-17 1:01PM EDT70.0052.7555.3556.500.00-111851.78%
AMAT240119C000750002022-05-20 1:41PM EDT75.0038.5051.4053.250.00-33551.95%
AMAT240119C000800002022-05-19 3:20PM EDT80.0043.2047.8049.800.00-213551.12%
AMAT240119C000850002022-05-20 2:50PM EDT85.0030.9244.4045.650.00-11448.34%
AMAT240119C000900002022-05-20 2:50PM EDT90.0028.1540.3542.350.00-12847.42%
AMAT240119C000950002022-05-26 2:06PM EDT95.0035.4537.3540.500.00-154949.23%
AMAT240119C001000002022-05-27 2:23PM EDT100.0035.2034.9536.05+2.55+7.81%122845.45%
AMAT240119C001050002022-05-25 1:23PM EDT105.0023.6831.9033.250.00-410144.78%
AMAT240119C001100002022-05-27 1:26PM EDT110.0029.4729.3030.40+2.17+7.95%2065343.79%
AMAT240119C001150002022-05-26 1:00PM EDT115.0024.5526.7028.050.00-7814943.45%
AMAT240119C001200002022-05-27 3:31PM EDT120.0025.3124.4025.50+2.69+11.89%714342.53%
AMAT240119C001250002022-05-23 2:37PM EDT125.0017.9322.1023.250.00-335741.91%
AMAT240119C001300002022-05-27 11:32AM EDT130.0020.4620.0521.20+1.98+10.71%228941.40%
AMAT240119C001350002022-05-27 12:35PM EDT135.0018.3518.1519.20+1.60+9.55%1423040.77%
AMAT240119C001400002022-05-27 3:06PM EDT140.0017.0016.2517.30+3.80+28.79%21,68840.10%
AMAT240119C001450002022-05-27 12:44PM EDT145.0015.1114.7016.05+3.11+25.92%217240.31%
AMAT240119C001500002022-05-27 12:44PM EDT150.0013.6513.2514.50+1.41+11.52%463039.83%
AMAT240119C001550002022-05-27 1:53PM EDT155.0011.8511.9013.10+0.75+6.76%234139.42%
AMAT240119C001600002022-05-26 9:34AM EDT160.008.0010.6011.800.00-281139.01%
AMAT240119C001650002022-05-23 3:06PM EDT165.007.649.5510.750.00-119738.87%
AMAT240119C001700002022-05-27 2:29PM EDT170.008.978.559.70+3.97+79.40%14738.57%
AMAT240119C001750002022-05-16 10:18AM EDT175.007.007.708.750.00-27838.30%
AMAT240119C001800002022-05-27 11:07AM EDT180.006.956.857.80+2.45+54.44%110237.88%
AMAT240119C001850002022-05-23 11:10AM EDT185.004.606.107.200.00-11738.00%
AMAT240119C001900002022-05-26 10:56AM EDT190.004.705.306.550.00-22237.92%
AMAT240119C001950002022-05-27 9:30AM EDT195.004.704.905.80+0.23+5.15%21,03337.48%
AMAT240119C002000002022-05-27 12:18PM EDT200.004.604.404.70+0.60+15.00%213336.06%
AMAT240119C002100002022-05-20 11:00AM EDT210.002.783.504.350.00-109737.26%
AMAT240119C002200002022-05-26 11:20AM EDT220.002.802.793.50+0.40+16.67%25436.87%
AMAT240119C002300002022-05-27 1:44PM EDT230.002.372.202.70+0.81+51.92%337336.16%
AMAT240119C002400002022-05-27 1:54PM EDT240.001.921.732.12+0.26+15.66%38635.70%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119P000550002022-05-24 10:55AM EDT55.003.602.252.790.00-10010150.13%
AMAT240119P000600002022-05-25 1:10PM EDT60.004.453.103.350.00-15648.04%
AMAT240119P000650002022-05-26 2:51PM EDT65.004.403.704.150.00-16546.72%
AMAT240119P000700002022-05-27 9:37AM EDT70.005.154.455.10-0.90-14.88%281745.59%
AMAT240119P000750002022-05-27 1:24PM EDT75.006.055.506.15-0.60-9.02%138744.45%
AMAT240119P000800002022-05-26 12:24PM EDT80.007.956.707.200.00-125043.00%
AMAT240119P000850002022-05-26 12:43PM EDT85.009.408.008.700.00-23042.44%
AMAT240119P000900002022-05-27 1:09PM EDT90.009.909.6010.25-1.07-9.75%380941.63%
AMAT240119P000950002022-05-27 3:32PM EDT95.0011.3011.2011.65-1.40-11.02%1178740.21%
AMAT240119P001000002022-05-27 2:29PM EDT100.0013.3312.9513.40-1.42-9.63%232,08039.28%
AMAT240119P001050002022-05-27 1:13PM EDT105.0015.4014.8515.40-1.20-7.23%521,32638.54%
AMAT240119P001100002022-05-27 1:13PM EDT110.0017.5516.9017.70-1.30-6.90%5183738.07%
AMAT240119P001150002022-05-27 2:29PM EDT115.0019.7019.1519.90-3.47-14.98%262637.14%
AMAT240119P001200002022-05-25 2:48PM EDT120.0027.0921.6022.450.00-548536.55%
AMAT240119P001250002022-05-25 9:45AM EDT125.0030.9024.0525.000.00-550335.70%
AMAT240119P001300002022-05-20 12:55PM EDT130.0036.8927.0027.800.00-11,42335.01%
AMAT240119P001350002022-05-12 12:32PM EDT135.0039.8330.0030.800.00-101,04034.40%
AMAT240119P001400002022-05-19 10:24AM EDT140.0038.2133.0533.950.00-215133.78%
AMAT240119P001450002022-05-16 11:24AM EDT145.0042.8136.3037.650.00-13733.84%
AMAT240119P001500002022-05-26 1:27PM EDT150.0043.2539.9040.850.00-614832.82%
AMAT240119P001550002022-05-04 2:05PM EDT155.0048.0043.5044.600.00-16432.51%
AMAT240119P001600002022-01-27 4:49PM EDT160.0046.0040.5044.500.00-81424.27%
AMAT240119P001650002022-03-23 2:05PM EDT165.0045.6555.6058.950.00-4443.57%
AMAT240119P001700002022-05-03 3:20PM EDT170.0060.1555.0056.800.00-11432.10%
AMAT240119P001750002022-03-14 2:29PM EDT175.0063.000.000.000.00-100.00%
AMAT240119P001900002022-04-21 12:12PM EDT190.0077.7082.7586.900.00--052.52%
AMAT240119P002000002022-05-16 12:05AM EDT200.0094.5181.5082.450.00--128.33%
AMAT240119P002200002022-01-10 10:58AM EDT220.0085.0081.7585.700.00-110.00%
AMAT240119P002300002022-01-19 12:49PM EDT230.0092.6098.50102.750.00-100.00%
AMAT240119P002400002022-01-18 1:01AM EDT240.0097.30102.65106.500.00-100.00%