AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119C00037500 | 2023-02-21 4:18PM EDT | 37.50 | 74.88 | 84.90 | 87.35 | 0.00 | - | - | 1 | 0.00% |
| AMAT240119C00040000 | 2023-05-30 11:28AM EDT | 40.00 | 98.00 | 95.75 | 97.95 | 0.00 | - | 1 | 2 | 87.79% |
| AMAT240119C00045000 | 2022-12-29 12:35PM EDT | 45.00 | 54.43 | 68.25 | 70.10 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT240119C00047500 | 2022-07-06 11:26AM EDT | 47.50 | 43.55 | 63.10 | 65.20 | 0.00 | - | - | 1 | 0.00% |
| AMAT240119C00050000 | 2023-05-26 3:54PM EDT | 50.00 | 87.25 | 86.15 | 88.10 | 0.00 | - | 1 | 23 | 77.54% |
| AMAT240119C00055000 | 2023-02-01 4:45PM EDT | 55.00 | 67.10 | 65.90 | 67.45 | 0.00 | - | 1 | 79 | 0.00% |
| AMAT240119C00060000 | 2023-04-26 12:38PM EDT | 60.00 | 52.98 | 76.85 | 78.80 | 0.00 | - | 2 | 103 | 72.88% |
| AMAT240119C00065000 | 2023-05-19 3:21PM EDT | 65.00 | 63.55 | 71.45 | 73.90 | 0.00 | - | 11 | 54 | 65.21% |
| AMAT240119C00067500 | 2023-05-16 1:44PM EDT | 67.50 | 56.40 | 69.35 | 71.85 | 0.00 | - | 6 | 0 | 66.21% |
| AMAT240119C00070000 | 2023-05-26 11:56AM EDT | 70.00 | 67.41 | 67.60 | 68.95 | 0.00 | - | 6 | 76 | 64.73% |
| AMAT240119C00072500 | 2023-05-26 11:56AM EDT | 72.50 | 65.16 | 65.25 | 66.60 | 0.00 | - | 6 | 3 | 63.03% |
| AMAT240119C00075000 | 2023-06-07 10:57AM EDT | 75.00 | 62.40 | 62.75 | 64.35 | 0.00 | - | 2 | 49 | 61.12% |
| AMAT240119C00077500 | 2022-10-17 1:29PM EDT | 77.50 | 15.70 | 36.75 | 37.75 | 0.00 | - | - | 14 | 0.00% |
| AMAT240119C00080000 | 2023-06-08 3:39PM EDT | 80.00 | 59.25 | 58.50 | 59.70 | 0.00 | - | 10 | 254 | 59.20% |
| AMAT240119C00082500 | 2023-05-09 9:41AM EDT | 82.50 | 36.80 | 55.15 | 55.90 | 0.00 | - | 10 | 26 | 52.17% |
| AMAT240119C00085000 | 2023-06-02 9:47AM EDT | 85.00 | 52.30 | 53.95 | 55.10 | 0.00 | - | 2 | 116 | 56.23% |
| AMAT240119C00087500 | 2023-05-04 2:10PM EDT | 87.50 | 32.55 | 50.80 | 51.70 | 0.00 | - | 1 | 44 | 51.86% |
| AMAT240119C00090000 | 2023-06-05 2:21PM EDT | 90.00 | 48.02 | 49.55 | 50.55 | 0.00 | - | 3 | 203 | 53.60% |
| AMAT240119C00092500 | 2023-06-07 10:05AM EDT | 92.50 | 47.97 | 47.35 | 48.50 | 0.00 | - | 5 | 203 | 52.71% |
| AMAT240119C00095000 | 2023-06-02 9:54AM EDT | 95.00 | 43.63 | 45.25 | 46.30 | 0.00 | - | 2 | 268 | 51.62% |
| AMAT240119C00097500 | 2023-05-16 3:27PM EDT | 97.50 | 32.15 | 43.15 | 44.10 | 0.00 | - | 32 | 389 | 50.45% |
| AMAT240119C00100000 | 2023-06-07 11:43AM EDT | 100.00 | 43.07 | 41.10 | 42.00 | +1.17 | +2.79% | 2 | 2,581 | 51.22% |
| AMAT240119C00105000 | 2023-06-08 2:12PM EDT | 105.00 | 37.03 | 37.00 | 37.95 | 0.00 | - | 40 | 839 | 49.24% |
| AMAT240119C00110000 | 2023-06-09 2:41PM EDT | 110.00 | 33.69 | 33.15 | 34.00 | +1.19 | +3.66% | 4 | 3,442 | 47.25% |
| AMAT240119C00115000 | 2023-06-09 9:54AM EDT | 115.00 | 31.09 | 29.45 | 30.30 | +1.14 | +3.81% | 2 | 1,966 | 45.65% |
| AMAT240119C00120000 | 2023-06-09 9:30AM EDT | 120.00 | 27.65 | 26.00 | 26.60 | +1.18 | +4.46% | 3 | 1,811 | 43.64% |
| AMAT240119C00125000 | 2023-06-09 3:46PM EDT | 125.00 | 23.25 | 22.75 | 23.35 | +0.20 | +0.87% | 1 | 1,208 | 42.41% |
| AMAT240119C00130000 | 2023-06-09 2:39PM EDT | 130.00 | 20.31 | 19.80 | 20.20 | +0.01 | +0.05% | 1 | 2,765 | 40.97% |
| AMAT240119C00135000 | 2023-06-09 2:36PM EDT | 135.00 | 17.63 | 16.95 | 17.60 | +0.13 | +0.74% | 3 | 1,662 | 40.37% |
| AMAT240119C00140000 | 2023-06-09 2:39PM EDT | 140.00 | 15.01 | 14.45 | 15.00 | +0.11 | +0.74% | 1 | 2,707 | 39.25% |
| AMAT240119C00145000 | 2023-06-08 1:30PM EDT | 145.00 | 12.70 | 12.25 | 12.90 | 0.00 | - | 8 | 1,599 | 38.79% |
| AMAT240119C00150000 | 2023-06-09 9:38AM EDT | 150.00 | 11.40 | 10.25 | 10.70 | +0.70 | +6.54% | 15 | 2,307 | 37.58% |
| AMAT240119C00155000 | 2023-06-09 2:11PM EDT | 155.00 | 9.13 | 8.65 | 8.95 | +0.31 | +3.51% | 48 | 1,248 | 36.93% |
| AMAT240119C00160000 | 2023-06-09 2:16PM EDT | 160.00 | 7.52 | 7.15 | 7.50 | -0.03 | -0.40% | 24 | 1,300 | 36.52% |
| AMAT240119C00165000 | 2023-05-31 3:20PM EDT | 165.00 | 6.45 | 5.85 | 6.15 | 0.00 | - | 20 | 440 | 35.89% |
| AMAT240119C00170000 | 2023-06-05 9:51AM EDT | 170.00 | 4.85 | 4.80 | 5.05 | 0.00 | - | 1 | 327 | 35.46% |
| AMAT240119C00175000 | 2023-06-09 2:11PM EDT | 175.00 | 4.23 | 3.90 | 4.15 | +0.13 | +3.17% | 1 | 229 | 35.15% |
| AMAT240119C00180000 | 2023-06-02 10:57AM EDT | 180.00 | 3.50 | 3.10 | 3.45 | +0.15 | +4.48% | 20 | 192 | 35.07% |
| AMAT240119C00185000 | 2023-06-09 10:55AM EDT | 185.00 | 2.79 | 2.55 | 2.77 | +0.06 | +2.20% | 10 | 165 | 34.66% |
| AMAT240119C00190000 | 2023-06-05 11:11AM EDT | 190.00 | 2.15 | 2.04 | 2.26 | 0.00 | - | 101 | 319 | 34.50% |
| AMAT240119C00195000 | 2023-06-09 2:11PM EDT | 195.00 | 1.84 | 1.66 | 1.91 | +0.37 | +25.17% | 2 | 971 | 34.69% |
| AMAT240119C00200000 | 2023-06-09 1:49PM EDT | 200.00 | 1.57 | 1.35 | 1.49 | +0.32 | +25.60% | 12 | 804 | 34.22% |
| AMAT240119C00210000 | 2023-05-30 1:26PM EDT | 210.00 | 1.65 | 0.88 | 1.06 | 0.00 | - | 24 | 235 | 34.61% |
| AMAT240119C00220000 | 2023-05-31 10:37AM EDT | 220.00 | 0.86 | 0.59 | 0.67 | 0.00 | - | 1 | 104 | 34.18% |
| AMAT240119C00230000 | 2023-06-09 11:15AM EDT | 230.00 | 0.48 | 0.40 | 0.47 | +0.08 | +20.00% | 1 | 627 | 34.47% |
| AMAT240119C00240000 | 2023-06-06 1:30PM EDT | 240.00 | 0.31 | 0.26 | 0.32 | +0.04 | +14.81% | 1 | 278 | 34.57% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00037500 | 2023-06-05 12:53PM EDT | 37.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 78 | 65.04% |
| AMAT240119P00040000 | 2023-05-25 1:20PM EDT | 40.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 157 | 70.02% |
| AMAT240119P00042500 | 2023-05-18 1:36PM EDT | 42.50 | 0.10 | 0.01 | 0.16 | 0.00 | - | 8 | 867 | 60.94% |
| AMAT240119P00045000 | 2023-05-17 1:34PM EDT | 45.00 | 0.19 | 0.02 | 0.18 | 0.00 | - | 1 | 58 | 59.18% |
| AMAT240119P00047500 | 2023-06-02 9:50AM EDT | 47.50 | 0.13 | 0.03 | 0.20 | 0.00 | - | 5 | 22 | 57.42% |
| AMAT240119P00050000 | 2023-06-08 12:40PM EDT | 50.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 1 | 1,325 | 54.79% |
| AMAT240119P00055000 | 2023-06-09 9:30AM EDT | 55.00 | 0.19 | 0.07 | 0.29 | -0.12 | -38.71% | 1 | 759 | 52.93% |
| AMAT240119P00060000 | 2023-06-07 1:20PM EDT | 60.00 | 0.28 | 0.23 | 0.30 | 0.00 | - | 10 | 776 | 51.07% |
| AMAT240119P00065000 | 2023-06-02 3:47PM EDT | 65.00 | 0.45 | 0.35 | 0.42 | 0.00 | - | 29 | 1,022 | 50.10% |
| AMAT240119P00067500 | 2023-06-01 1:52PM EDT | 67.50 | 0.62 | 0.42 | 0.49 | 0.00 | - | 5 | 72 | 49.12% |
| AMAT240119P00070000 | 2023-06-07 10:14AM EDT | 70.00 | 0.55 | 0.50 | 0.57 | 0.00 | - | 1 | 1,869 | 48.17% |
| AMAT240119P00072500 | 2023-05-31 2:32PM EDT | 72.50 | 0.98 | 0.60 | 0.67 | 0.00 | - | 1 | 217 | 47.39% |
| AMAT240119P00075000 | 2023-06-02 3:44PM EDT | 75.00 | 0.86 | 0.70 | 0.77 | 0.00 | - | 5 | 1,268 | 46.44% |
| AMAT240119P00077500 | 2023-06-09 10:49AM EDT | 77.50 | 0.83 | 0.82 | 0.89 | -0.11 | -11.70% | 1 | 1,054 | 45.61% |
| AMAT240119P00080000 | 2023-06-09 3:26PM EDT | 80.00 | 0.97 | 0.96 | 1.02 | -0.14 | -12.61% | 26 | 1,604 | 44.73% |
| AMAT240119P00082500 | 2023-06-09 3:50PM EDT | 82.50 | 1.12 | 1.10 | 1.17 | -0.14 | -11.11% | 1 | 833 | 43.92% |
| AMAT240119P00085000 | 2023-06-09 9:41AM EDT | 85.00 | 1.23 | 1.26 | 1.34 | -0.56 | -31.28% | 10 | 1,766 | 43.15% |
| AMAT240119P00087500 | 2023-05-31 1:33PM EDT | 87.50 | 2.18 | 1.45 | 1.53 | 0.00 | - | 45 | 1,025 | 42.40% |
| AMAT240119P00090000 | 2023-06-08 12:29PM EDT | 90.00 | 1.70 | 1.66 | 1.74 | 0.00 | - | 5 | 4,559 | 41.64% |
| AMAT240119P00092500 | 2023-06-02 12:13PM EDT | 92.50 | 2.34 | 1.90 | 1.98 | 0.00 | - | 1 | 1,582 | 40.93% |
| AMAT240119P00095000 | 2023-06-08 2:45PM EDT | 95.00 | 2.23 | 2.11 | 2.25 | 0.00 | - | 22 | 2,793 | 40.25% |
| AMAT240119P00097500 | 2023-06-07 1:51PM EDT | 97.50 | 2.79 | 2.41 | 2.61 | 0.00 | - | 1 | 2,386 | 39.89% |
| AMAT240119P00100000 | 2023-06-09 1:34PM EDT | 100.00 | 2.84 | 2.78 | 2.95 | -0.15 | -5.02% | 26 | 7,758 | 39.26% |
| AMAT240119P00105000 | 2023-06-08 3:40PM EDT | 105.00 | 3.60 | 3.55 | 3.65 | 0.00 | - | 1 | 3,636 | 37.66% |
| AMAT240119P00110000 | 2023-06-07 11:51AM EDT | 110.00 | 4.65 | 4.50 | 4.65 | 0.00 | - | 92 | 2,985 | 36.68% |
| AMAT240119P00115000 | 2023-06-09 3:10PM EDT | 115.00 | 5.70 | 5.65 | 5.80 | -0.14 | -2.40% | 494 | 3,995 | 35.57% |
| AMAT240119P00120000 | 2023-06-09 3:33PM EDT | 120.00 | 7.10 | 7.00 | 7.15 | +0.03 | +0.42% | 2 | 2,662 | 34.47% |
| AMAT240119P00125000 | 2023-06-09 3:37PM EDT | 125.00 | 8.75 | 8.60 | 8.75 | +0.07 | +0.81% | 4 | 1,146 | 33.44% |
| AMAT240119P00130000 | 2023-06-09 3:37PM EDT | 130.00 | 10.65 | 10.45 | 10.65 | +0.03 | +0.28% | 2 | 2,879 | 32.54% |
| AMAT240119P00135000 | 2023-06-09 3:10PM EDT | 135.00 | 12.79 | 12.60 | 12.85 | +0.03 | +0.24% | 246 | 2,207 | 31.73% |
| AMAT240119P00140000 | 2023-06-08 3:54PM EDT | 140.00 | 15.10 | 15.00 | 15.25 | 0.00 | - | 23 | 478 | 30.73% |
| AMAT240119P00145000 | 2023-06-08 12:10PM EDT | 145.00 | 18.00 | 17.55 | 18.10 | 0.00 | - | 1 | 63 | 30.11% |
| AMAT240119P00150000 | 2023-05-26 12:38PM EDT | 150.00 | 22.90 | 20.60 | 21.10 | 0.00 | - | 1 | 10 | 29.18% |
| AMAT240119P00155000 | 2023-06-07 9:39AM EDT | 155.00 | 25.00 | 23.80 | 24.45 | 0.00 | - | 1 | 6 | 28.40% |
| AMAT240119P00160000 | 2023-02-09 3:13PM EDT | 160.00 | 45.55 | 45.50 | 47.45 | 0.00 | - | 2 | 2 | 72.85% |
| AMAT240119P00165000 | 2022-03-23 2:05PM EDT | 165.00 | 45.65 | 55.60 | 58.95 | 0.00 | - | 4 | 4 | 89.73% |
| AMAT240119P00170000 | 2022-05-03 3:20PM EDT | 170.00 | 60.15 | 55.85 | 58.85 | 0.00 | - | 11 | 4 | 81.20% |
| 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 | 109.50% |
| AMAT240119P00200000 | 2023-01-27 2:02PM EDT | 200.00 | 87.00 | 87.75 | 89.85 | 0.00 | - | 2 | 0 | 99.99% |
| AMAT240119P00220000 | 2022-11-25 10:56AM EDT | 220.00 | 112.40 | 121.75 | 124.05 | 0.00 | - | 2 | 0 | 141.48% |
| AMAT240119P00230000 | 2023-05-23 12:19PM EDT | 230.00 | 104.90 | 93.00 | 94.70 | 0.00 | - | 3 | 0 | 38.11% |
| AMAT240119P00240000 | 2023-05-18 2:00PM EDT | 240.00 | 111.00 | 103.20 | 104.80 | 0.00 | - | 1 | 0 | 41.33% |
