Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,46-0,31 (-0,16%)
Börsenschluss: 04:00PM EDT
189,24 -0,22 (-0,12%)
Nachbörse: 05:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240517C000750002024-04-19 1:56PM EDT75.00114.13113.15115.50-2.47-2.12%24200.10%
AMAT240517C000900002024-03-28 11:51AM EDT90.00115.8098.75100.700.00-21130.66%
AMAT240517C001000002024-04-15 11:47AM EDT100.00111.7488.3590.600.00-1381.25%
AMAT240517C001050002024-04-12 10:56AM EDT105.00103.0984.0085.550.00-11108.69%
AMAT240517C001100002024-04-15 10:01AM EDT110.00104.8578.8081.700.00-863118.51%
AMAT240517C001200002024-04-04 9:40AM EDT120.0091.5068.4571.100.00-6486.62%
AMAT240517C001250002024-04-18 9:38AM EDT125.0070.9963.7565.850.00-1480.76%
AMAT240517C001300002024-03-15 3:58PM EDT130.0070.5077.3580.650.00-18260.16%
AMAT240517C001350002024-03-11 9:40AM EDT135.0066.730.000.000.00-110.00%
AMAT240517C001400002024-04-15 12:40PM EDT140.0070.3849.3050.700.00-22966.94%
AMAT240517C001450002024-04-19 3:27PM EDT145.0045.3144.5545.650.00-32562.55%
AMAT240517C001500002024-04-17 3:42PM EDT150.0050.7939.6041.400.00-14162.65%
AMAT240517C001550002024-04-19 3:24PM EDT155.0035.8235.0536.750.00-14660.77%
AMAT240517C001600002024-04-19 2:40PM EDT160.0030.8030.0031.900.00-312954.03%
AMAT240517C001650002024-04-19 2:55PM EDT165.0026.3625.1027.950.00-213452.06%
AMAT240517C001700002024-04-22 2:22PM EDT170.0023.4020.4022.30+1.21+5.45%51,37350.18%
AMAT240517C001750002024-04-22 3:54PM EDT175.0017.7317.9018.25-0.55-3.01%1317147.90%
AMAT240517C001800002024-04-22 3:22PM EDT180.0014.9514.3014.55-0.33-2.16%6448346.01%
AMAT240517C001850002024-04-22 3:52PM EDT185.0011.1511.1511.35-0.90-7.47%3855544.89%
AMAT240517C001900002024-04-22 3:12PM EDT190.008.148.458.60-1.26-13.40%2411,19043.92%
AMAT240517C001950002024-04-22 3:22PM EDT195.006.556.256.40-0.40-5.76%10592543.49%
AMAT240517C002000002024-04-22 3:56PM EDT200.004.324.504.60-0.83-16.12%1771,34342.93%
AMAT240517C002100002024-04-22 3:58PM EDT210.002.152.092.21-0.57-20.96%2402,18242.29%
AMAT240517C002200002024-04-22 3:56PM EDT220.000.890.920.99-0.44-33.08%1002,21942.24%
AMAT240517C002300002024-04-22 3:39PM EDT230.000.430.350.41-0.17-28.33%1541,68942.24%
AMAT240517C002400002024-04-22 3:24PM EDT240.000.180.160.20-0.12-40.00%2170743.85%
AMAT240517C002500002024-04-22 2:23PM EDT250.000.100.090.12-0.05-33.33%231,09146.48%
AMAT240517C002600002024-04-22 10:37AM EDT260.000.080.020.08-0.01-11.11%851549.41%
AMAT240517C002700002024-04-19 2:55PM EDT270.000.060.010.310.00-811059.47%
AMAT240517C002800002024-04-19 2:55PM EDT280.000.020.000.310.00-17964.36%
AMAT240517C002900002024-04-12 10:01AM EDT290.000.140.000.300.00-11768.85%
AMAT240517C003000002024-04-18 10:20AM EDT300.000.100.000.090.00-141264.06%
AMAT240517C003100002024-04-22 9:53AM EDT310.000.010.000.10-0.04-80.00%110868.75%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240517P000750002024-04-03 9:30AM EDT75.000.310.000.310.00-351148.83%
AMAT240517P000800002024-03-01 2:22PM EDT80.000.010.000.390.00-2424143.36%
AMAT240517P000850002024-03-01 11:37AM EDT85.000.010.000.390.00-150172133.98%
AMAT240517P000900002024-04-19 11:44AM EDT90.000.050.000.310.00-13121.48%
AMAT240517P000950002024-02-23 4:06PM EDT95.000.140.000.430.00-12118.46%
AMAT240517P001000002024-04-17 10:06AM EDT100.000.110.000.210.00-111100.39%
AMAT240517P001050002024-02-23 4:08PM EDT105.000.150.000.230.00-1294.53%
AMAT240517P001100002024-04-16 11:17AM EDT110.000.090.000.330.00-1691.99%
AMAT240517P001150002024-02-26 4:19PM EDT115.000.190.000.450.00-11189.06%
AMAT240517P001200002024-04-22 11:21AM EDT120.000.110.010.21+0.08+266.67%17074.41%
AMAT240517P001250002024-04-19 3:34PM EDT125.000.040.020.360.00-114473.83%
AMAT240517P001300002024-04-19 12:54PM EDT130.000.050.030.300.00-23566.31%
AMAT240517P001350002024-04-22 11:12AM EDT135.000.120.080.14-0.05-29.41%113357.03%
AMAT240517P001400002024-04-22 2:34PM EDT140.000.150.130.18-0.03-16.67%612654.20%
AMAT240517P001450002024-04-19 3:11PM EDT145.000.230.140.27-0.08-25.81%121650.78%
AMAT240517P001500002024-04-22 1:14PM EDT150.000.380.330.38+0.02+5.56%739950.44%
AMAT240517P001550002024-04-22 12:23PM EDT155.000.580.500.56-0.09-13.43%820748.19%
AMAT240517P001600002024-04-22 3:21PM EDT160.000.750.760.83-0.34-31.19%6934746.09%
AMAT240517P001650002024-04-22 2:23PM EDT165.001.201.211.27-0.24-16.67%9458544.53%
AMAT240517P001700002024-04-22 3:49PM EDT170.001.871.871.95-0.39-17.26%12246243.38%
AMAT240517P001750002024-04-22 2:35PM EDT175.002.642.822.94-0.70-20.96%12890542.44%
AMAT240517P001800002024-04-22 3:40PM EDT180.004.264.154.30-0.54-11.25%8173141.59%
AMAT240517P001850002024-04-22 2:22PM EDT185.005.605.956.10-0.92-14.11%9488240.83%
AMAT240517P001900002024-04-22 3:47PM EDT190.008.358.258.40-0.63-7.02%731,93440.25%
AMAT240517P001950002024-04-22 3:23PM EDT195.0010.6510.9511.15-1.02-8.74%471,07239.50%
AMAT240517P002000002024-04-22 3:57PM EDT200.0014.5014.1514.40-0.14-0.96%911,51638.89%
AMAT240517P002100002024-04-22 12:18PM EDT210.0022.4021.6522.65+1.20+5.66%61,88941.58%
AMAT240517P002200002024-04-22 11:59AM EDT220.0032.2029.8032.45+5.40+20.15%2380551.00%
AMAT240517P002300002024-04-16 12:00PM EDT230.0023.9039.8540.950.00-43042.29%
AMAT240517P002400002024-04-12 12:43PM EDT240.0034.2249.5552.100.00-1166.04%