Deutsche Märkte öffnen in 3 Stunden 4 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,25+4,32 (+5,27%)
Börsenschluss: 04:00PM EDT
86,69 +0,44 (+0,51%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119C000475002022-07-06 11:26AM EDT47.5043.5564.2565.950.00--1168.08%
AMAT240119C000500002022-08-03 3:48PM EDT50.0062.0059.0560.500.00--12143.64%
AMAT240119C000600002022-07-27 2:41PM EDT60.0048.0051.1552.350.00--86122.30%
AMAT240119C000650002022-07-25 1:28PM EDT65.0042.7047.5048.100.00--15113.47%
AMAT240119C000700002022-08-10 12:09PM EDT70.0042.9043.4544.30-2.00-4.45%5150105.43%
AMAT240119C000750002022-08-08 11:36AM EDT75.0041.2939.9540.750.00-13799.21%
AMAT240119C000800002022-08-09 9:43AM EDT80.0033.6236.8037.450.00-415994.18%
AMAT240119C000825002022-07-19 1:10PM EDT82.5028.5034.9535.900.00--191.44%
AMAT240119C000850002022-08-10 2:32PM EDT85.0032.3033.5034.25+2.84+9.64%1012289.17%
AMAT240119C000875002022-07-14 1:48PM EDT87.5021.0031.7032.750.00--2386.63%
AMAT240119C000900002022-08-09 2:58PM EDT90.0025.1030.4031.200.00-18784.74%
AMAT240119C000925002022-07-20 12:35PM EDT92.5026.6028.6529.800.00--382.41%
AMAT240119C000950002022-08-05 3:41PM EDT95.0030.0527.3528.400.00-17780.70%
AMAT240119C000975002022-07-26 3:05PM EDT97.5021.2725.8526.900.00--6478.56%
AMAT240119C001000002022-08-11 10:32AM EDT100.0026.0024.5025.70+5.20+25.00%228677.00%
AMAT240119C001050002022-08-09 11:53AM EDT105.0018.2722.0023.100.00-1718373.78%
AMAT240119C001100002022-08-11 9:33AM EDT110.0019.4019.8520.75+2.44+14.39%151,16971.18%
AMAT240119C001150002022-08-10 11:24AM EDT115.0016.9017.7018.30+2.22+15.12%1936468.27%
AMAT240119C001200002022-08-11 10:11AM EDT120.0016.7015.6516.50+3.30+24.63%217766.10%
AMAT240119C001250002022-08-05 11:01AM EDT125.0015.4013.7514.800.00-145964.04%
AMAT240119C001300002022-08-11 11:39AM EDT130.0012.7412.3512.95+3.28+34.67%135962.20%
AMAT240119C001350002022-08-11 10:16AM EDT135.0012.0010.8011.40+0.95+8.60%157360.32%
AMAT240119C001400002022-08-11 10:15AM EDT140.0010.459.4010.20+3.25+45.14%11,70258.86%
AMAT240119C001450002022-08-11 11:39AM EDT145.008.748.208.85+1.32+17.79%120557.21%
AMAT240119C001500002022-08-09 12:18PM EDT150.005.507.357.800.00-2386456.26%
AMAT240119C001550002022-08-09 10:10AM EDT155.004.856.406.850.00-132955.08%
AMAT240119C001600002022-08-11 9:52AM EDT160.005.855.656.05+1.32+29.14%180154.22%
AMAT240119C001650002022-08-08 1:12PM EDT165.005.204.955.500.00-118553.64%
AMAT240119C001700002022-08-11 10:01AM EDT170.004.754.304.65+1.55+48.44%39152.42%
AMAT240119C001750002022-08-09 9:35AM EDT175.003.203.704.150.00-29151.70%
AMAT240119C001800002022-08-03 1:46PM EDT180.003.803.203.600.00-411750.87%
AMAT240119C001850002021-12-23 4:18PM EDT185.0023.2720.0023.500.00-17105.12%
AMAT240119C001900002022-08-11 9:41AM EDT190.002.602.412.80+0.80+44.44%23150.60%
AMAT240119C001950002022-08-11 10:20AM EDT195.002.502.132.53+1.00+66.67%31,01650.42%
AMAT240119C002000002022-08-09 2:17PM EDT200.001.281.852.220.00-715849.90%
AMAT240119C002100002022-08-09 11:02AM EDT210.001.101.331.720.00-210549.02%
AMAT240119C002200002022-08-05 2:47PM EDT220.001.501.031.340.00-106248.32%
AMAT240119C002300002022-07-29 3:04PM EDT230.000.900.761.020.00-140447.49%
AMAT240119C002400002022-08-10 9:30AM EDT240.000.130.440.95-0.59-81.94%116848.39%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119P000450002022-08-09 1:34PM EDT45.002.101.491.950.00-2648.39%
AMAT240119P000475002022-07-22 1:54PM EDT47.502.301.772.190.00--646.75%
AMAT240119P000500002022-08-09 1:43PM EDT50.002.752.052.550.00-14445.78%
AMAT240119P000550002022-08-09 10:20AM EDT55.002.872.703.05-0.43-13.03%113242.20%
AMAT240119P000600002022-08-04 2:46PM EDT60.003.353.453.800.00--12139.58%
AMAT240119P000650002022-08-10 9:30AM EDT65.004.874.354.65-0.33-6.35%830836.94%
AMAT240119P000700002022-08-10 9:30AM EDT70.006.025.455.80-0.53-8.09%81,51634.89%
AMAT240119P000750002022-08-04 2:47PM EDT75.006.156.606.900.00-485632.12%
AMAT240119P000800002022-08-11 11:18AM EDT80.008.157.958.35-0.85-9.44%1099629.83%
AMAT240119P000825002022-08-09 3:50PM EDT82.5010.428.709.100.00-125528.52%
AMAT240119P000850002022-08-10 12:09PM EDT85.009.979.509.90+0.45+4.73%129727.16%
AMAT240119P000875002022-08-09 1:25PM EDT87.5012.5010.3010.750.00-48125.74%
AMAT240119P000900002022-08-09 2:22PM EDT90.0013.6511.2011.650.00-1761,46424.23%
AMAT240119P000925002022-08-05 12:34PM EDT92.5011.9512.0012.550.00--5622.47%
AMAT240119P000950002022-08-05 12:31PM EDT95.0012.8513.0013.600.00-3551,09120.79%
AMAT240119P000975002022-08-05 10:14AM EDT97.5012.9014.0514.650.00--34818.69%
AMAT240119P001000002022-08-10 11:38AM EDT100.0016.1015.2015.65+0.45+2.88%82,43415.75%
AMAT240119P001050002022-08-09 2:13PM EDT105.0020.6517.3517.950.00-711,5400.00%
AMAT240119P001100002022-08-05 9:30AM EDT110.0018.6019.8520.500.00-11,1820.00%
AMAT240119P001150002021-12-27 3:05PM EDT115.0012.8011.8516.500.00-4280.00%
AMAT240119P001200002022-08-05 12:50PM EDT120.0024.8025.4026.250.00-54900.00%
AMAT240119P001250002022-08-03 3:47PM EDT125.0027.1628.5529.350.00-25140.00%
AMAT240119P001300002022-08-04 3:48PM EDT130.0029.9031.8032.650.00-31,4640.00%
AMAT240119P001350002022-08-09 12:43PM EDT135.0041.0535.3536.150.00-61,0050.00%
AMAT240119P001400002022-08-04 3:59PM EDT140.0036.3739.0040.000.00-1071610.00%
AMAT240119P001450002022-07-07 3:42PM EDT145.0055.9040.2541.350.00-5500.00%
AMAT240119P001500002022-07-29 10:40AM EDT150.0048.0046.8547.700.00-51410.00%
AMAT240119P001550002022-01-05 3:43PM EDT155.0031.0030.5034.000.00-10300.00%
AMAT240119P001600002022-01-05 3:54PM EDT160.0034.5433.1536.50+2.44+7.60%270.00%
AMAT240119P002200002021-12-13 1:10AM EDT220.0078.1376.0079.000.00--10.00%
AMAT240119P002300002021-12-13 1:10AM EDT230.0089.2084.0087.500.00--10.00%