AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119C000375002023-02-21 4:18PM EDT37.5074.8884.9087.350.00--10.00%
AMAT240119C000400002023-05-30 11:28AM EDT40.0098.0095.7597.950.00-1287.79%
AMAT240119C000450002022-12-29 12:35PM EDT45.0054.4368.2570.100.00-340.00%
AMAT240119C000475002022-07-06 11:26AM EDT47.5043.5563.1065.200.00--10.00%
AMAT240119C000500002023-05-26 3:54PM EDT50.0087.2586.1588.100.00-12377.54%
AMAT240119C000550002023-02-01 4:45PM EDT55.0067.1065.9067.450.00-1790.00%
AMAT240119C000600002023-04-26 12:38PM EDT60.0052.9876.8578.800.00-210372.88%
AMAT240119C000650002023-05-19 3:21PM EDT65.0063.5571.4573.900.00-115465.21%
AMAT240119C000675002023-05-16 1:44PM EDT67.5056.4069.3571.850.00-6066.21%
AMAT240119C000700002023-05-26 11:56AM EDT70.0067.4167.6068.950.00-67664.73%
AMAT240119C000725002023-05-26 11:56AM EDT72.5065.1665.2566.600.00-6363.03%
AMAT240119C000750002023-06-07 10:57AM EDT75.0062.4062.7564.350.00-24961.12%
AMAT240119C000775002022-10-17 1:29PM EDT77.5015.7036.7537.750.00--140.00%
AMAT240119C000800002023-06-08 3:39PM EDT80.0059.2558.5059.700.00-1025459.20%
AMAT240119C000825002023-05-09 9:41AM EDT82.5036.8055.1555.900.00-102652.17%
AMAT240119C000850002023-06-02 9:47AM EDT85.0052.3053.9555.100.00-211656.23%
AMAT240119C000875002023-05-04 2:10PM EDT87.5032.5550.8051.700.00-14451.86%
AMAT240119C000900002023-06-05 2:21PM EDT90.0048.0249.5550.550.00-320353.60%
AMAT240119C000925002023-06-07 10:05AM EDT92.5047.9747.3548.500.00-520352.71%
AMAT240119C000950002023-06-02 9:54AM EDT95.0043.6345.2546.300.00-226851.62%
AMAT240119C000975002023-05-16 3:27PM EDT97.5032.1543.1544.100.00-3238950.45%
AMAT240119C001000002023-06-07 11:43AM EDT100.0043.0741.1042.00+1.17+2.79%22,58151.22%
AMAT240119C001050002023-06-08 2:12PM EDT105.0037.0337.0037.950.00-4083949.24%
AMAT240119C001100002023-06-09 2:41PM EDT110.0033.6933.1534.00+1.19+3.66%43,44247.25%
AMAT240119C001150002023-06-09 9:54AM EDT115.0031.0929.4530.30+1.14+3.81%21,96645.65%
AMAT240119C001200002023-06-09 9:30AM EDT120.0027.6526.0026.60+1.18+4.46%31,81143.64%
AMAT240119C001250002023-06-09 3:46PM EDT125.0023.2522.7523.35+0.20+0.87%11,20842.41%
AMAT240119C001300002023-06-09 2:39PM EDT130.0020.3119.8020.20+0.01+0.05%12,76540.97%
AMAT240119C001350002023-06-09 2:36PM EDT135.0017.6316.9517.60+0.13+0.74%31,66240.37%
AMAT240119C001400002023-06-09 2:39PM EDT140.0015.0114.4515.00+0.11+0.74%12,70739.25%
AMAT240119C001450002023-06-08 1:30PM EDT145.0012.7012.2512.900.00-81,59938.79%
AMAT240119C001500002023-06-09 9:38AM EDT150.0011.4010.2510.70+0.70+6.54%152,30737.58%
AMAT240119C001550002023-06-09 2:11PM EDT155.009.138.658.95+0.31+3.51%481,24836.93%
AMAT240119C001600002023-06-09 2:16PM EDT160.007.527.157.50-0.03-0.40%241,30036.52%
AMAT240119C001650002023-05-31 3:20PM EDT165.006.455.856.150.00-2044035.89%
AMAT240119C001700002023-06-05 9:51AM EDT170.004.854.805.050.00-132735.46%
AMAT240119C001750002023-06-09 2:11PM EDT175.004.233.904.15+0.13+3.17%122935.15%
AMAT240119C001800002023-06-02 10:57AM EDT180.003.503.103.45+0.15+4.48%2019235.07%
AMAT240119C001850002023-06-09 10:55AM EDT185.002.792.552.77+0.06+2.20%1016534.66%
AMAT240119C001900002023-06-05 11:11AM EDT190.002.152.042.260.00-10131934.50%
AMAT240119C001950002023-06-09 2:11PM EDT195.001.841.661.91+0.37+25.17%297134.69%
AMAT240119C002000002023-06-09 1:49PM EDT200.001.571.351.49+0.32+25.60%1280434.22%
AMAT240119C002100002023-05-30 1:26PM EDT210.001.650.881.060.00-2423534.61%
AMAT240119C002200002023-05-31 10:37AM EDT220.000.860.590.670.00-110434.18%
AMAT240119C002300002023-06-09 11:15AM EDT230.000.480.400.47+0.08+20.00%162734.47%
AMAT240119C002400002023-06-06 1:30PM EDT240.000.310.260.32+0.04+14.81%127834.57%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119P000375002023-06-05 12:53PM EDT37.500.050.000.130.00-37865.04%
AMAT240119P000400002023-05-25 1:20PM EDT40.000.100.000.350.00-215770.02%
AMAT240119P000425002023-05-18 1:36PM EDT42.500.100.010.160.00-886760.94%
AMAT240119P000450002023-05-17 1:34PM EDT45.000.190.020.180.00-15859.18%
AMAT240119P000475002023-06-02 9:50AM EDT47.500.130.030.200.00-52257.42%
AMAT240119P000500002023-06-08 12:40PM EDT50.000.140.010.220.00-11,32554.79%
AMAT240119P000550002023-06-09 9:30AM EDT55.000.190.070.29-0.12-38.71%175952.93%
AMAT240119P000600002023-06-07 1:20PM EDT60.000.280.230.300.00-1077651.07%
AMAT240119P000650002023-06-02 3:47PM EDT65.000.450.350.420.00-291,02250.10%
AMAT240119P000675002023-06-01 1:52PM EDT67.500.620.420.490.00-57249.12%
AMAT240119P000700002023-06-07 10:14AM EDT70.000.550.500.570.00-11,86948.17%
AMAT240119P000725002023-05-31 2:32PM EDT72.500.980.600.670.00-121747.39%
AMAT240119P000750002023-06-02 3:44PM EDT75.000.860.700.770.00-51,26846.44%
AMAT240119P000775002023-06-09 10:49AM EDT77.500.830.820.89-0.11-11.70%11,05445.61%
AMAT240119P000800002023-06-09 3:26PM EDT80.000.970.961.02-0.14-12.61%261,60444.73%
AMAT240119P000825002023-06-09 3:50PM EDT82.501.121.101.17-0.14-11.11%183343.92%
AMAT240119P000850002023-06-09 9:41AM EDT85.001.231.261.34-0.56-31.28%101,76643.15%
AMAT240119P000875002023-05-31 1:33PM EDT87.502.181.451.530.00-451,02542.40%
AMAT240119P000900002023-06-08 12:29PM EDT90.001.701.661.740.00-54,55941.64%
AMAT240119P000925002023-06-02 12:13PM EDT92.502.341.901.980.00-11,58240.93%
AMAT240119P000950002023-06-08 2:45PM EDT95.002.232.112.250.00-222,79340.25%
AMAT240119P000975002023-06-07 1:51PM EDT97.502.792.412.610.00-12,38639.89%
AMAT240119P001000002023-06-09 1:34PM EDT100.002.842.782.95-0.15-5.02%267,75839.26%
AMAT240119P001050002023-06-08 3:40PM EDT105.003.603.553.650.00-13,63637.66%
AMAT240119P001100002023-06-07 11:51AM EDT110.004.654.504.650.00-922,98536.68%
AMAT240119P001150002023-06-09 3:10PM EDT115.005.705.655.80-0.14-2.40%4943,99535.57%
AMAT240119P001200002023-06-09 3:33PM EDT120.007.107.007.15+0.03+0.42%22,66234.47%
AMAT240119P001250002023-06-09 3:37PM EDT125.008.758.608.75+0.07+0.81%41,14633.44%
AMAT240119P001300002023-06-09 3:37PM EDT130.0010.6510.4510.65+0.03+0.28%22,87932.54%
AMAT240119P001350002023-06-09 3:10PM EDT135.0012.7912.6012.85+0.03+0.24%2462,20731.73%
AMAT240119P001400002023-06-08 3:54PM EDT140.0015.1015.0015.250.00-2347830.73%
AMAT240119P001450002023-06-08 12:10PM EDT145.0018.0017.5518.100.00-16330.11%
AMAT240119P001500002023-05-26 12:38PM EDT150.0022.9020.6021.100.00-11029.18%
AMAT240119P001550002023-06-07 9:39AM EDT155.0025.0023.8024.450.00-1628.40%
AMAT240119P001600002023-02-09 3:13PM EDT160.0045.5545.5047.450.00-2272.85%
AMAT240119P001650002022-03-23 2:05PM EDT165.0045.6555.6058.950.00-4489.73%
AMAT240119P001700002022-05-03 3:20PM EDT170.0060.1555.8558.850.00-11481.20%
AMAT240119P001750002022-03-14 2:29PM EDT175.0063.000.000.000.00-100.00%
AMAT240119P001900002022-04-21 12:12PM EDT190.0077.7082.7586.900.00--0109.50%
AMAT240119P002000002023-01-27 2:02PM EDT200.0087.0087.7589.850.00-2099.99%
AMAT240119P002200002022-11-25 10:56AM EDT220.00112.40121.75124.050.00-20141.48%
AMAT240119P002300002023-05-23 12:19PM EDT230.00104.9093.0094.700.00-3038.11%
AMAT240119P002400002023-05-18 2:00PM EDT240.00111.00103.20104.800.00-1041.33%