Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
16.692,08 +63,09 (+0,38%) Euro Stoxx 50
4.506,12 +32,35 (+0,72%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.037,80 -8,60 (-0,42%) EUR/USD
1,0753 -0,0045 (-0,42%) Bitcoin EUR
40.572,95 +280,11 (+0,70%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119C00037500 | 2023-11-10 1:43PM EST | 37.50 | 112.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240119C00040000 | 2023-05-30 10:28AM EST | 40.00 | 98.00 | 104.20 | 105.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240119C00045000 | 2023-08-23 9:59AM EST | 45.00 | 103.75 | 91.10 | 92.20 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT240119C00047500 | 2022-07-06 10:26AM EST | 47.50 | 43.55 | 63.10 | 65.20 | 0.00 | - | - | 1 | 0.00% |
| AMAT240119C00050000 | 2023-11-10 1:29PM EST | 50.00 | 99.91 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AMAT240119C00055000 | 2023-11-01 8:30AM EST | 55.00 | 78.32 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMAT240119C00060000 | 2023-11-10 1:29PM EST | 60.00 | 90.03 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| AMAT240119C00065000 | 2023-05-19 2:21PM EST | 65.00 | 63.55 | 74.50 | 76.75 | 0.00 | - | 11 | 54 | 0.00% |
| AMAT240119C00067500 | 2023-11-28 1:02PM EST | 67.50 | 80.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| AMAT240119C00070000 | 2023-12-07 12:37PM EST | 70.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| AMAT240119C00072500 | 2023-05-26 10:56AM EST | 72.50 | 65.16 | 65.25 | 66.20 | 0.00 | - | 6 | 3 | 0.00% |
| AMAT240119C00075000 | 2023-10-19 3:20PM EST | 75.00 | 60.35 | 73.15 | 74.50 | 0.00 | - | 5 | 41 | 105.47% |
| AMAT240119C00077500 | 2023-11-21 12:08PM EST | 77.50 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AMAT240119C00080000 | 2023-11-21 12:07PM EST | 80.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| AMAT240119C00082500 | 2023-11-21 2:58PM EST | 82.50 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMAT240119C00085000 | 2023-11-20 11:28AM EST | 85.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 0.00% |
| AMAT240119C00087500 | 2023-11-22 11:09AM EST | 87.50 | 62.84 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| AMAT240119C00090000 | 2023-11-22 12:21PM EST | 90.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 20 | 203 | 0.00% |
| AMAT240119C00092500 | 2023-11-20 10:23AM EST | 92.50 | 57.40 | 0.00 | 0.00 | 0.00 | - | 28 | 210 | 0.00% |
| AMAT240119C00095000 | 2023-12-06 10:35AM EST | 95.00 | 52.83 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 0.00% |
| AMAT240119C00097500 | 2023-12-01 11:44AM EST | 97.50 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| AMAT240119C00100000 | 2023-12-06 10:49AM EST | 100.00 | 47.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2,552 | 0.00% |
| AMAT240119C00105000 | 2023-12-05 10:05AM EST | 105.00 | 43.01 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 0.00% |
| AMAT240119C00110000 | 2023-12-07 1:37PM EST | 110.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,196 | 0.00% |
| AMAT240119C00115000 | 2023-12-06 1:29PM EST | 115.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,903 | 0.00% |
| AMAT240119C00120000 | 2023-12-07 3:23PM EST | 120.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,976 | 0.00% |
| AMAT240119C00125000 | 2023-12-04 2:57PM EST | 125.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 244 | 1,464 | 0.00% |
| AMAT240119C00130000 | 2023-12-07 3:50PM EST | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 19 | 2,472 | 0.00% |
| AMAT240119C00135000 | 2023-12-07 12:00PM EST | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,604 | 0.00% |
| AMAT240119C00140000 | 2023-12-07 3:37PM EST | 140.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 36 | 3,196 | 0.00% |
| AMAT240119C00145000 | 2023-12-07 3:56PM EST | 145.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 95 | 4,050 | 0.00% |
| AMAT240119C00150000 | 2023-12-07 3:59PM EST | 150.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 94 | 5,728 | 0.78% |
| AMAT240119C00155000 | 2023-12-07 3:59PM EST | 155.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 139 | 5,192 | 3.13% |
| AMAT240119C00160000 | 2023-12-07 3:51PM EST | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 216 | 4,599 | 6.25% |
| AMAT240119C00165000 | 2023-12-07 2:57PM EST | 165.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 85 | 2,029 | 6.25% |
| AMAT240119C00170000 | 2023-12-07 3:19PM EST | 170.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 1,559 | 6.25% |
| AMAT240119C00175000 | 2023-12-07 3:50PM EST | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,404 | 12.50% |
| AMAT240119C00180000 | 2023-12-07 2:59PM EST | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 898 | 12.50% |
| AMAT240119C00185000 | 2023-12-06 2:49PM EST | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,032 | 12.50% |
| AMAT240119C00190000 | 2023-12-07 3:38PM EST | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 12.50% |
| AMAT240119C00195000 | 2023-12-07 9:39AM EST | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 12.50% |
| AMAT240119C00200000 | 2023-12-07 3:31PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 25.00% |
| AMAT240119C00210000 | 2023-11-20 12:20PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 25.00% |
| AMAT240119C00220000 | 2023-11-16 9:39AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 25.00% |
| AMAT240119C00230000 | 2023-10-06 9:15AM EST | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 568 | 49.61% |
| AMAT240119C00240000 | 2023-10-12 2:14PM EST | 240.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 20 | 584 | 54.88% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00037500 | 2023-10-30 2:35PM EST | 37.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 82 | 153.91% |
| AMAT240119P00040000 | 2023-10-30 8:30AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 50.00% |
| AMAT240119P00042500 | 2023-05-18 12:36PM EST | 42.50 | 0.10 | 0.01 | 0.16 | 0.00 | - | 8 | 867 | 147.27% |
| AMAT240119P00045000 | 2023-11-08 2:58PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| AMAT240119P00047500 | 2023-09-22 2:23PM EST | 47.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 52 | 135.55% |
| AMAT240119P00050000 | 2023-11-14 9:59AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,324 | 50.00% |
| AMAT240119P00055000 | 2023-10-30 11:05AM EST | 55.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 761 | 113.67% |
| AMAT240119P00060000 | 2023-10-26 9:26AM EST | 60.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 5 | 0 | 105.08% |
| AMAT240119P00065000 | 2023-10-26 10:00AM EST | 65.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 96.48% |
| AMAT240119P00067500 | 2023-08-18 2:06PM EST | 67.50 | 0.17 | 0.04 | 0.23 | 0.00 | - | 10 | 69 | 100.98% |
| AMAT240119P00070000 | 2023-11-17 12:34PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,858 | 50.00% |
| AMAT240119P00072500 | 2023-10-30 2:34PM EST | 72.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 10 | 306 | 83.59% |
| AMAT240119P00075000 | 2023-11-15 9:34AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,262 | 50.00% |
| AMAT240119P00077500 | 2023-11-13 12:02PM EST | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| AMAT240119P00080000 | 2023-12-04 10:42AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,574 | 50.00% |
| AMAT240119P00082500 | 2023-11-29 1:47PM EST | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 25.00% |
| AMAT240119P00085000 | 2023-11-30 1:34PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,256 | 25.00% |
| AMAT240119P00087500 | 2023-11-30 1:18PM EST | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 25.00% |
| AMAT240119P00090000 | 2023-11-30 1:19PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5,121 | 25.00% |
| AMAT240119P00092500 | 2023-11-30 1:20PM EST | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,209 | 25.00% |
| AMAT240119P00095000 | 2023-12-05 3:09PM EST | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,666 | 25.00% |
| AMAT240119P00097500 | 2023-12-07 1:02PM EST | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,110 | 25.00% |
| AMAT240119P00100000 | 2023-12-07 2:09PM EST | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 7,040 | 25.00% |
| AMAT240119P00105000 | 2023-12-06 11:06AM EST | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3,726 | 25.00% |
| AMAT240119P00110000 | 2023-12-07 1:10PM EST | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 133 | 3,156 | 25.00% |
| AMAT240119P00115000 | 2023-12-06 3:05PM EST | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3,995 | 12.50% |
| AMAT240119P00120000 | 2023-12-07 12:26PM EST | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 2,738 | 12.50% |
| AMAT240119P00125000 | 2023-12-07 9:48AM EST | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,379 | 12.50% |
| AMAT240119P00130000 | 2023-12-07 3:59PM EST | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 6,485 | 6.25% |
| AMAT240119P00135000 | 2023-12-07 3:59PM EST | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 27 | 6,554 | 6.25% |
| AMAT240119P00140000 | 2023-12-07 3:28PM EST | 140.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 92 | 4,641 | 3.13% |
| AMAT240119P00145000 | 2023-12-07 3:45PM EST | 145.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 76 | 2,050 | 1.56% |
| AMAT240119P00150000 | 2023-12-07 3:51PM EST | 150.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,755 | 0.00% |
| AMAT240119P00155000 | 2023-12-07 3:21PM EST | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 26 | 2,840 | 0.00% |
| AMAT240119P00160000 | 2023-12-04 10:51AM EST | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| AMAT240119P00165000 | 2023-12-06 3:42PM EST | 165.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| AMAT240119P00170000 | 2023-12-07 10:32AM EST | 170.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240119P00175000 | 2023-11-13 9:54AM EST | 175.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240119P00180000 | 2023-11-30 3:54PM EST | 180.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240119P00185000 | 2023-09-13 2:09PM EST | 185.00 | 40.70 | 43.55 | 44.35 | 0.00 | - | 2 | 0 | 91.42% |
| AMAT240119P00190000 | 2023-09-26 10:49AM EST | 190.00 | 54.95 | 58.80 | 59.45 | 0.00 | - | 1 | 0 | 150.87% |
| AMAT240119P00195000 | 2023-08-29 12:39PM EST | 195.00 | 44.91 | 56.40 | 57.05 | 0.00 | - | - | 0 | 117.76% |
| AMAT240119P00200000 | 2023-09-26 10:32AM EST | 200.00 | 65.25 | 68.80 | 69.45 | 0.00 | - | 1 | 0 | 161.95% |
| AMAT240119P00220000 | 2023-08-30 8:33AM EST | 220.00 | 71.15 | 81.25 | 81.85 | 0.00 | - | 1 | 0 | 140.17% |
| AMAT240119P00230000 | 2023-05-23 11:19AM EST | 230.00 | 104.90 | 90.30 | 91.65 | 0.00 | - | 3 | 0 | 144.86% |
| AMAT240119P00240000 | 2023-10-05 9:43AM EST | 240.00 | 101.85 | 98.50 | 101.00 | 0.00 | - | 1 | 0 | 144.74% |
