Deutsche Märkte öffnen in 1 Stunde 22 Minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,73+2,08 (+1,05%)
Börsenschluss: 04:00PM EDT
199,01 -1,72 (-0,86%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C000400002022-11-28 10:56AM EDT40.0067.2056.2557.800.00-110.00%
AMAT240621C000500002023-01-17 2:06PM EDT50.0062.8069.0572.250.00-5110.00%
AMAT240621C000550002023-11-01 9:30AM EDT55.0078.350.000.000.00-110.00%
AMAT240621C000600002023-11-20 3:51PM EDT60.0092.9296.9098.700.00-140.00%
AMAT240621C000650002023-07-10 12:21PM EDT65.0077.9581.7583.450.00-5130.00%
AMAT240621C000675002023-07-10 12:21PM EDT67.5075.8579.5581.100.00-550.00%
AMAT240621C000700002023-08-30 1:16PM EDT70.0083.9570.6071.800.00-1150.00%
AMAT240621C000725002023-11-21 4:37PM EDT72.5078.3589.8091.300.00-220.00%
AMAT240621C000750002023-06-01 10:11AM EDT75.0062.7072.4074.500.00-280.00%
AMAT240621C000775002023-08-17 12:00PM EDT77.5064.4063.3564.750.00-130.00%
AMAT240621C000800002024-02-16 3:57PM EDT80.00121.88117.50121.850.00-18104.30%
AMAT240621C000825002023-11-16 10:32AM EDT82.5076.2880.7581.950.00-54570.00%
AMAT240621C000850002024-02-22 10:39AM EDT85.00115.17115.10118.450.00-13196.78%
AMAT240621C000875002024-02-29 2:24PM EDT87.50113.98112.30116.200.00-11893.41%
AMAT240621C000900002024-02-09 2:43PM EDT90.0096.33115.75118.100.00-740141.16%
AMAT240621C000925002023-12-06 10:44AM EDT92.5057.8758.9559.950.00-1420.00%
AMAT240621C000950002024-01-09 12:54PM EDT95.0057.9779.6081.050.00-1340.00%
AMAT240621C000975002023-10-26 12:41PM EDT97.5039.8555.7056.800.00-300.00%
AMAT240621C001000002024-02-28 2:39PM EDT100.0099.35100.10103.900.00-16283.50%
AMAT240621C001050002024-03-11 12:58PM EDT105.0097.4895.2599.050.00-106180.25%
AMAT240621C001100002024-03-15 12:51PM EDT110.0090.5091.5094.050.00-819681.79%
AMAT240621C001150002024-02-16 10:42AM EDT115.0091.2983.1586.800.00-232666.43%
AMAT240621C001200002024-03-01 4:37PM EDT120.0091.5080.5584.300.00-557068.66%
AMAT240621C001250002024-03-07 10:38AM EDT125.0090.7176.0079.300.00-251666.08%
AMAT240621C001300002024-03-08 1:57PM EDT130.0080.1870.8574.500.00-192461.79%
AMAT240621C001350002024-02-26 4:00PM EDT135.0070.8966.1069.800.00-235459.45%
AMAT240621C001400002024-03-07 12:21PM EDT140.0076.5061.3564.400.00-1064354.60%
AMAT240621C001450002024-03-01 4:45PM EDT145.0068.3057.3559.650.00-295654.24%
AMAT240621C001500002024-03-15 1:44PM EDT150.0052.8553.1554.050.00-261050.48%
AMAT240621C001550002024-03-18 1:35PM EDT155.0049.4048.5550.10-1.30-2.56%11,25753.33%
AMAT240621C001600002024-03-14 3:56PM EDT160.0044.7744.1545.650.00-82,11851.04%
AMAT240621C001650002024-03-14 1:42PM EDT165.0040.4239.3041.550.00-11,71649.81%
AMAT240621C001700002024-03-18 1:51PM EDT170.0036.4835.2037.25-3.42-8.57%1377447.47%
AMAT240621C001750002024-03-14 11:05AM EDT175.0033.0532.2033.300.00-263345.96%
AMAT240621C001800002024-03-15 3:37PM EDT180.0028.0027.6028.850.00-5301,10442.57%
AMAT240621C001850002024-03-18 3:41PM EDT185.0025.9325.0526.15+1.23+4.98%11,75543.80%
AMAT240621C001900002024-03-18 3:20PM EDT190.0022.5520.7522.80+0.35+1.58%121,08742.58%
AMAT240621C001950002024-03-18 12:18PM EDT195.0019.3518.9519.25+0.70+3.75%275140.36%
AMAT240621C002000002024-03-18 3:50PM EDT200.0017.1516.4016.55+1.00+6.19%71,31639.74%
AMAT240621C002100002024-03-18 3:55PM EDT210.0012.0511.9512.10+0.45+3.88%192,51939.11%
AMAT240621C002200002024-03-18 2:00PM EDT220.008.708.558.70+0.20+2.35%171,14338.82%
AMAT240621C002300002024-03-18 3:25PM EDT230.006.356.006.15+0.10+1.60%1446038.68%
AMAT240621C002400002024-03-18 12:18PM EDT240.004.354.204.350.00-456738.87%
AMAT240621C002500002024-03-15 2:15PM EDT250.002.992.913.050.00-132339.08%
AMAT240621C002600002024-03-18 2:24PM EDT260.002.101.812.09-0.16-7.08%320439.14%
AMAT240621C002700002024-03-14 10:09AM EDT270.001.611.271.430.00-14239.30%
AMAT240621C002800002024-03-18 2:45PM EDT280.000.960.930.99-0.01-1.03%315339.59%
AMAT240621C002900002024-03-08 12:33PM EDT290.001.350.590.780.00-12740.85%
AMAT240621C003000002024-03-12 11:50AM EDT300.000.770.350.560.00-104741.31%
AMAT240621C003100002024-03-12 11:18AM EDT310.000.450.270.410.00-52641.87%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621P000375002024-03-11 9:35AM EDT37.500.010.000.340.00-1422138.48%
AMAT240621P000400002023-10-12 1:52PM EDT40.000.080.000.150.00-1243121.09%
AMAT240621P000425002023-10-09 10:07AM EDT42.500.170.000.000.00-21050.00%
AMAT240621P000450002023-11-13 3:16PM EDT45.000.080.000.240.00-110118.36%
AMAT240621P000475002023-12-05 11:58AM EDT47.500.070.000.190.00-310111.33%
AMAT240621P000500002023-11-28 11:59AM EDT50.000.100.010.240.00-10117110.94%
AMAT240621P000550002024-02-08 1:14PM EDT55.000.060.000.830.00-13108121.39%
AMAT240621P000600002024-02-08 1:17PM EDT60.000.050.000.840.00-177113.77%
AMAT240621P000650002024-03-04 3:01PM EDT65.000.050.020.370.00-213895.80%
AMAT240621P000675002024-01-17 11:07AM EDT67.500.180.000.260.00-210888.09%
AMAT240621P000700002024-02-09 4:37PM EDT70.000.070.010.850.00-7159100.39%
AMAT240621P000725002024-01-17 11:07AM EDT72.500.200.000.270.00-22583.01%
AMAT240621P000750002024-03-04 4:33PM EDT75.000.070.050.390.00-24485.64%
AMAT240621P000775002024-01-29 11:18AM EDT77.500.110.030.280.00-26679.30%
AMAT240621P000800002024-03-18 3:39PM EDT80.000.070.020.17-0.04-36.36%1720072.46%
AMAT240621P000825002024-02-05 11:56AM EDT82.500.120.000.410.00-260777.15%
AMAT240621P000850002024-03-11 12:45PM EDT85.000.120.030.110.00-161,42565.63%
AMAT240621P000875002024-02-20 1:03PM EDT87.500.180.040.440.00-29473.93%
AMAT240621P000900002024-03-07 11:52AM EDT90.000.130.040.300.00-802,83768.36%
AMAT240621P000925002024-03-06 10:30AM EDT92.500.180.050.470.00-843470.12%
AMAT240621P000950002024-03-01 11:17AM EDT95.000.150.050.480.00-1136568.12%
AMAT240621P000975002024-03-04 4:37PM EDT97.500.110.060.490.00-259866.31%
AMAT240621P001000002024-03-13 11:05AM EDT100.000.160.100.500.00-1011,07365.04%
AMAT240621P001050002024-03-01 10:39AM EDT105.000.210.080.510.00-11,19360.74%
AMAT240621P001100002024-03-12 10:16AM EDT110.000.220.100.500.00-12,15156.93%
AMAT240621P001150002024-03-07 2:18PM EDT115.000.290.230.300.00-21,22952.15%
AMAT240621P001200002024-03-15 1:21PM EDT120.000.340.260.390.00-12,24450.15%
AMAT240621P001250002024-03-12 10:17AM EDT125.000.420.270.460.00-33,02949.37%
AMAT240621P001300002024-03-15 11:39AM EDT130.000.540.360.550.00-21,87547.27%
AMAT240621P001350002024-03-18 2:24PM EDT135.000.580.480.67-0.11-15.94%11,77945.36%
AMAT240621P001400002024-03-18 2:20PM EDT140.000.750.630.83-0.07-8.54%172,56843.68%
AMAT240621P001450002024-03-15 12:21PM EDT145.001.100.831.040.00-31,73542.14%
AMAT240621P001500002024-03-18 3:45PM EDT150.001.161.201.27-0.29-20.00%42,07240.42%
AMAT240621P001550002024-03-18 11:16AM EDT155.001.561.561.63-0.16-9.30%31,18539.23%
AMAT240621P001600002024-03-18 3:39PM EDT160.002.002.052.12-0.50-20.00%761,74138.29%
AMAT240621P001650002024-03-18 11:15AM EDT165.002.712.682.75-0.35-11.44%188537.46%
AMAT240621P001700002024-03-18 12:18PM EDT170.003.463.453.75-0.34-8.95%564537.51%
AMAT240621P001750002024-03-18 3:27PM EDT175.004.404.504.60-0.74-14.40%871,69236.26%
AMAT240621P001800002024-03-18 3:45PM EDT180.005.555.755.85-0.85-13.28%1129935.73%
AMAT240621P001850002024-03-18 2:37PM EDT185.007.007.257.35-1.20-14.63%881235.26%
AMAT240621P001900002024-03-15 12:33PM EDT190.009.989.009.150.00-540334.91%
AMAT240621P001950002024-03-18 3:37PM EDT195.0010.6511.0511.25-1.40-11.62%1543034.64%
AMAT240621P002000002024-03-18 1:44PM EDT200.0013.5013.4013.55-1.25-8.47%4185634.17%
AMAT240621P002100002024-03-18 12:20PM EDT210.0018.8218.9019.10-0.57-2.94%2556933.50%
AMAT240621P002200002024-03-15 9:30AM EDT220.0027.2025.4025.850.00-218933.20%
AMAT240621P002300002024-03-05 4:12PM EDT230.0030.7532.9033.550.00-13533.03%
AMAT240621P002400002024-02-15 11:36AM EDT240.0054.0042.6043.850.00-107339.66%
AMAT240621P002500002024-02-27 11:00AM EDT250.0047.6049.1550.600.00--331.03%
AMAT240621P002700002024-03-11 11:27AM EDT270.0070.5067.4571.000.00-1141.14%
AMAT240621P002800002024-02-21 10:53AM EDT280.0093.5677.3081.100.00--145.35%