Deutsche Märkte schließen in 2 Stunden 28 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,39+3,69 (+2,55%)
Börsenschluss: 04:00PM EST
148,01 -0,38 (-0,26%)
Vorbörslich: 09:00AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119C000375002023-11-10 1:43PM EST37.50112.550.000.000.00-220.00%
AMAT240119C000400002023-05-30 10:28AM EST40.0098.00104.20105.400.00-120.00%
AMAT240119C000450002023-08-23 9:59AM EST45.00103.7591.1092.200.00-140.00%
AMAT240119C000475002022-07-06 10:26AM EST47.5043.5563.1065.200.00--10.00%
AMAT240119C000500002023-11-10 1:29PM EST50.0099.910.000.000.00-2250.00%
AMAT240119C000550002023-11-01 8:30AM EST55.0078.320.000.000.00-1170.00%
AMAT240119C000600002023-11-10 1:29PM EST60.0090.030.000.000.00-31010.00%
AMAT240119C000650002023-05-19 2:21PM EST65.0063.5574.5076.750.00-11540.00%
AMAT240119C000675002023-11-28 1:02PM EST67.5080.700.000.000.00-610.00%
AMAT240119C000700002023-12-07 12:37PM EST70.0077.250.000.000.00-1660.00%
AMAT240119C000725002023-05-26 10:56AM EST72.5065.1665.2566.200.00-630.00%
AMAT240119C000750002023-10-19 3:20PM EST75.0060.3573.1574.500.00-541105.47%
AMAT240119C000775002023-11-21 12:08PM EST77.5072.000.000.000.00--150.00%
AMAT240119C000800002023-11-21 12:07PM EST80.0069.300.000.000.00-1960.00%
AMAT240119C000825002023-11-21 2:58PM EST82.5066.750.000.000.00-1160.00%
AMAT240119C000850002023-11-20 11:28AM EST85.0065.300.000.000.00-61130.00%
AMAT240119C000875002023-11-22 11:09AM EST87.5062.840.000.000.00-1330.00%
AMAT240119C000900002023-11-22 12:21PM EST90.0061.450.000.000.00-202030.00%
AMAT240119C000925002023-11-20 10:23AM EST92.5057.400.000.000.00-282100.00%
AMAT240119C000950002023-12-06 10:35AM EST95.0052.830.000.000.00-52570.00%
AMAT240119C000975002023-12-01 11:44AM EST97.5055.000.000.000.00-23850.00%
AMAT240119C001000002023-12-06 10:49AM EST100.0047.780.000.000.00-12,5520.00%
AMAT240119C001050002023-12-05 10:05AM EST105.0043.010.000.000.00-48300.00%
AMAT240119C001100002023-12-07 1:37PM EST110.0037.400.000.000.00-63,1960.00%
AMAT240119C001150002023-12-06 1:29PM EST115.0032.050.000.000.00-11,9030.00%
AMAT240119C001200002023-12-07 3:23PM EST120.0029.300.000.000.00-81,9760.00%
AMAT240119C001250002023-12-04 2:57PM EST125.0024.100.000.000.00-2441,4640.00%
AMAT240119C001300002023-12-07 3:50PM EST130.0020.150.000.000.00-192,4720.00%
AMAT240119C001350002023-12-07 12:00PM EST135.0014.350.000.000.00-71,6040.00%
AMAT240119C001400002023-12-07 3:37PM EST140.0011.600.000.000.00-363,1960.00%
AMAT240119C001450002023-12-07 3:56PM EST145.008.450.000.000.00-954,0500.00%
AMAT240119C001500002023-12-07 3:59PM EST150.005.660.000.000.00-945,7280.78%
AMAT240119C001550002023-12-07 3:59PM EST155.003.570.000.000.00-1395,1923.13%
AMAT240119C001600002023-12-07 3:51PM EST160.002.150.000.000.00-2164,5996.25%
AMAT240119C001650002023-12-07 2:57PM EST165.001.070.000.000.00-852,0296.25%
AMAT240119C001700002023-12-07 3:19PM EST170.000.660.000.000.00-231,5596.25%
AMAT240119C001750002023-12-07 3:50PM EST175.000.350.000.000.00-111,40412.50%
AMAT240119C001800002023-12-07 2:59PM EST180.000.170.000.000.00-189812.50%
AMAT240119C001850002023-12-06 2:49PM EST185.000.070.000.000.00-61,03212.50%
AMAT240119C001900002023-12-07 3:38PM EST190.000.070.000.000.00-236512.50%
AMAT240119C001950002023-12-07 9:39AM EST195.000.090.000.000.00-11,08312.50%
AMAT240119C002000002023-12-07 3:31PM EST200.000.010.000.000.00-199325.00%
AMAT240119C002100002023-11-20 12:20PM EST210.000.030.000.000.00-354525.00%
AMAT240119C002200002023-11-16 9:39AM EST220.000.010.000.000.00-219925.00%
AMAT240119C002300002023-10-06 9:15AM EST230.000.030.000.050.00-156849.61%
AMAT240119C002400002023-10-12 2:14PM EST240.000.050.000.120.00-2058454.88%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240119P000375002023-10-30 2:35PM EST37.500.030.000.110.00-182153.91%
AMAT240119P000400002023-10-30 8:30AM EST40.000.040.000.000.00-216250.00%
AMAT240119P000425002023-05-18 12:36PM EST42.500.100.010.160.00-8867147.27%
AMAT240119P000450002023-11-08 2:58PM EST45.000.040.000.000.00-15750.00%
AMAT240119P000475002023-09-22 2:23PM EST47.500.030.000.180.00-252135.55%
AMAT240119P000500002023-11-14 9:59AM EST50.000.010.000.000.00-31,32450.00%
AMAT240119P000550002023-10-30 11:05AM EST55.000.070.000.120.00-2761113.67%
AMAT240119P000600002023-10-26 9:26AM EST60.000.060.000.130.00-50105.08%
AMAT240119P000650002023-10-26 10:00AM EST65.000.100.000.130.00-2096.48%
AMAT240119P000675002023-08-18 2:06PM EST67.500.170.040.230.00-1069100.98%
AMAT240119P000700002023-11-17 12:34PM EST70.000.010.000.000.00-11,85850.00%
AMAT240119P000725002023-10-30 2:34PM EST72.500.140.000.120.00-1030683.59%
AMAT240119P000750002023-11-15 9:34AM EST75.000.050.000.000.00-21,26250.00%
AMAT240119P000775002023-11-13 12:02PM EST77.500.070.000.000.00-133350.00%
AMAT240119P000800002023-12-04 10:42AM EST80.000.020.000.000.00-31,57450.00%
AMAT240119P000825002023-11-29 1:47PM EST82.500.030.000.000.00-180825.00%
AMAT240119P000850002023-11-30 1:34PM EST85.000.050.000.000.00-61,25625.00%
AMAT240119P000875002023-11-30 1:18PM EST87.500.030.000.000.00-21,00225.00%
AMAT240119P000900002023-11-30 1:19PM EST90.000.040.000.000.00-25,12125.00%
AMAT240119P000925002023-11-30 1:20PM EST92.500.050.000.000.00-31,20925.00%
AMAT240119P000950002023-12-05 3:09PM EST95.000.130.000.000.00-12,66625.00%
AMAT240119P000975002023-12-07 1:02PM EST97.500.100.000.000.00-32,11025.00%
AMAT240119P001000002023-12-07 2:09PM EST100.000.070.000.000.00-37,04025.00%
AMAT240119P001050002023-12-06 11:06AM EST105.000.110.000.000.00-33,72625.00%
AMAT240119P001100002023-12-07 1:10PM EST110.000.140.000.000.00-1333,15625.00%
AMAT240119P001150002023-12-06 3:05PM EST115.000.240.000.000.00-23,99512.50%
AMAT240119P001200002023-12-07 12:26PM EST120.000.320.000.000.00-72,73812.50%
AMAT240119P001250002023-12-07 9:48AM EST125.000.700.000.000.00-33,37912.50%
AMAT240119P001300002023-12-07 3:59PM EST130.000.850.000.000.00-256,4856.25%
AMAT240119P001350002023-12-07 3:59PM EST135.001.490.000.000.00-276,5546.25%
AMAT240119P001400002023-12-07 3:28PM EST140.002.590.000.000.00-924,6413.13%
AMAT240119P001450002023-12-07 3:45PM EST145.004.150.000.000.00-762,0501.56%
AMAT240119P001500002023-12-07 3:51PM EST150.006.270.000.000.00-71,7550.00%
AMAT240119P001550002023-12-07 3:21PM EST155.009.300.000.000.00-262,8400.00%
AMAT240119P001600002023-12-04 10:51AM EST160.0015.000.000.000.00-11980.00%
AMAT240119P001650002023-12-06 3:42PM EST165.0020.050.000.000.00-2330.00%
AMAT240119P001700002023-12-07 10:32AM EST170.0024.200.000.000.00-1180.00%
AMAT240119P001750002023-11-13 9:54AM EST175.0027.000.000.000.00-100.00%
AMAT240119P001800002023-11-30 3:54PM EST180.0030.180.000.000.00-800.00%
AMAT240119P001850002023-09-13 2:09PM EST185.0040.7043.5544.350.00-2091.42%
AMAT240119P001900002023-09-26 10:49AM EST190.0054.9558.8059.450.00-10150.87%
AMAT240119P001950002023-08-29 12:39PM EST195.0044.9156.4057.050.00--0117.76%
AMAT240119P002000002023-09-26 10:32AM EST200.0065.2568.8069.450.00-10161.95%
AMAT240119P002200002023-08-30 8:33AM EST220.0071.1581.2581.850.00-10140.17%
AMAT240119P002300002023-05-23 11:19AM EST230.00104.9090.3091.650.00-30144.86%
AMAT240119P002400002023-10-05 9:43AM EST240.00101.8598.50101.000.00-10144.74%