Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.210,83 -16,06 (-0,06%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00040000 | 2022-11-28 10:56AM EDT | 40.00 | 67.20 | 56.25 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2022-12-23 11:17AM EDT | 55.00 | 47.45 | 58.25 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00060000 | 2022-11-01 3:33PM EDT | 60.00 | 39.02 | 52.65 | 55.25 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240621C00065000 | 2023-03-20 1:09PM EDT | 65.00 | 63.73 | 60.95 | 63.35 | 0.00 | - | 5 | 14 | 56.23% |
| AMAT240621C00067500 | 2023-03-20 1:09PM EDT | 67.50 | 61.65 | 58.95 | 61.35 | 0.00 | - | - | 5 | 55.73% |
| AMAT240621C00070000 | 2022-12-30 2:42PM EDT | 70.00 | 37.05 | 48.75 | 51.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMAT240621C00072500 | 2023-03-21 1:57PM EDT | 72.50 | 54.00 | 55.10 | 57.25 | 0.00 | - | 1 | 2 | 54.47% |
| AMAT240621C00075000 | 2023-03-13 9:30AM EDT | 75.00 | 46.55 | 53.70 | 55.65 | 0.00 | - | 1 | 6 | 55.39% |
| AMAT240621C00077500 | 2023-03-24 10:17AM EDT | 77.50 | 51.33 | 51.25 | 53.15 | 0.00 | - | 2 | 1 | 52.87% |
| AMAT240621C00080000 | 2023-03-21 11:31AM EDT | 80.00 | 48.75 | 49.85 | 51.05 | 0.00 | - | 1 | 8 | 52.71% |
| AMAT240621C00082500 | 2022-10-21 10:02AM EDT | 82.50 | 19.51 | 36.55 | 37.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240621C00085000 | 2023-03-20 1:31PM EDT | 85.00 | 48.30 | 45.90 | 47.30 | 0.00 | - | 1 | 31 | 51.03% |
| AMAT240621C00087500 | 2022-11-18 10:47AM EDT | 87.50 | 34.96 | 32.50 | 33.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMAT240621C00090000 | 2023-02-17 2:03PM EDT | 90.00 | 36.81 | 42.35 | 44.75 | 0.00 | - | 1 | 14 | 51.22% |
| AMAT240621C00092500 | 2023-03-29 9:59AM EDT | 92.50 | 37.95 | 41.05 | 42.05 | 0.00 | - | 1 | 66 | 51.19% |
| AMAT240621C00095000 | 2023-03-29 9:59AM EDT | 95.00 | 36.45 | 39.20 | 40.30 | 0.00 | - | 1 | 8 | 50.44% |
| AMAT240621C00097500 | 2022-12-19 2:42PM EDT | 97.50 | 26.75 | 28.70 | 30.60 | 0.00 | - | 1 | 3 | 30.16% |
| AMAT240621C00100000 | 2023-03-20 1:13PM EDT | 100.00 | 37.80 | 35.45 | 37.65 | 0.00 | - | 1 | 49 | 50.71% |
| AMAT240621C00105000 | 2023-03-29 9:50AM EDT | 105.00 | 30.20 | 32.70 | 33.90 | 0.00 | - | 1 | 47 | 48.19% |
| AMAT240621C00110000 | 2023-03-29 12:44PM EDT | 110.00 | 27.40 | 29.65 | 30.85 | 0.00 | - | 1 | 126 | 46.99% |
| AMAT240621C00115000 | 2023-03-31 3:16PM EDT | 115.00 | 27.57 | 27.00 | 27.80 | +0.57 | +2.11% | 5 | 263 | 45.54% |
| AMAT240621C00120000 | 2023-03-30 2:06PM EDT | 120.00 | 24.70 | 24.10 | 25.15 | 0.00 | - | 3 | 115 | 44.62% |
| AMAT240621C00125000 | 2023-03-30 3:32PM EDT | 125.00 | 22.20 | 21.70 | 22.75 | 0.00 | - | 1 | 129 | 43.91% |
| AMAT240621C00130000 | 2023-03-30 12:35PM EDT | 130.00 | 19.52 | 19.60 | 20.45 | 0.00 | - | 6 | 110 | 43.12% |
| AMAT240621C00135000 | 2023-03-14 2:12PM EDT | 135.00 | 16.50 | 17.60 | 19.15 | 0.00 | - | 20 | 165 | 43.91% |
| AMAT240621C00140000 | 2023-03-14 12:01PM EDT | 140.00 | 15.70 | 15.10 | 16.65 | 0.00 | - | 2 | 157 | 42.22% |
| AMAT240621C00145000 | 2023-03-24 2:27PM EDT | 145.00 | 12.93 | 13.90 | 14.55 | 0.00 | - | 1 | 23 | 41.03% |
| AMAT240621C00150000 | 2023-03-31 3:28PM EDT | 150.00 | 12.65 | 12.30 | 13.15 | +1.55 | +13.96% | 1 | 64 | 40.88% |
| AMAT240621C00155000 | 2023-03-29 3:00PM EDT | 155.00 | 10.00 | 10.35 | 12.20 | 0.00 | - | 2 | 94 | 41.37% |
| AMAT240621C00160000 | 2023-03-31 12:14PM EDT | 160.00 | 9.65 | 9.55 | 10.90 | +0.15 | +1.58% | 2 | 170 | 40.98% |
| AMAT240621C00165000 | 2023-03-28 1:48PM EDT | 165.00 | 6.61 | 8.40 | 9.00 | 0.00 | - | 1 | 675 | 39.15% |
| AMAT240621C00170000 | 2023-03-21 10:53AM EDT | 170.00 | 7.50 | 7.45 | 7.95 | 0.00 | - | 1 | 31 | 38.78% |
| AMAT240621C00175000 | 2023-03-13 2:34PM EDT | 175.00 | 5.80 | 6.15 | 7.85 | 0.00 | - | 1 | 65 | 40.29% |
| AMAT240621C00180000 | 2023-03-28 2:22PM EDT | 180.00 | 4.40 | 5.55 | 6.85 | 0.00 | - | 2 | 52 | 39.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2023-03-28 2:04PM EDT | 37.50 | 0.59 | 0.20 | 0.62 | 0.00 | - | 4 | 61 | 55.47% |
| AMAT240621P00040000 | 2023-03-29 1:33PM EDT | 40.00 | 0.62 | 0.26 | 0.77 | 0.00 | - | 2 | 6 | 54.74% |
| AMAT240621P00042500 | 2023-03-23 3:02PM EDT | 42.50 | 0.75 | 0.29 | 1.25 | 0.00 | - | 1 | 4 | 56.01% |
| AMAT240621P00045000 | 2023-03-21 11:25AM EDT | 45.00 | 1.05 | 0.39 | 1.61 | 0.00 | - | 3 | 15 | 56.13% |
| AMAT240621P00047500 | 2023-03-21 11:29AM EDT | 47.50 | 1.03 | 0.49 | 1.78 | 0.00 | - | 5 | 14 | 54.83% |
| AMAT240621P00050000 | 2023-02-24 12:37PM EDT | 50.00 | 1.48 | 0.95 | 2.34 | 0.00 | - | 1 | 30 | 56.85% |
| AMAT240621P00055000 | 2023-02-09 1:49PM EDT | 55.00 | 1.99 | 1.22 | 3.30 | 0.00 | - | 1 | 73 | 55.95% |
| AMAT240621P00060000 | 2023-03-30 3:40PM EDT | 60.00 | 1.91 | 1.72 | 2.43 | 0.00 | - | 3 | 21 | 51.79% |
| AMAT240621P00065000 | 2023-03-24 1:19PM EDT | 65.00 | 2.89 | 2.27 | 3.00 | 0.00 | - | 5 | 70 | 49.99% |
| AMAT240621P00067500 | 2023-02-06 1:17PM EDT | 67.50 | 3.15 | 2.58 | 3.10 | 0.00 | - | - | 1 | 48.08% |
| AMAT240621P00070000 | 2022-12-13 4:41PM EDT | 70.00 | 5.40 | 4.85 | 5.05 | 0.00 | - | 6 | 117 | 53.67% |
| AMAT240621P00075000 | 2023-03-28 10:59AM EDT | 75.00 | 4.50 | 3.65 | 4.25 | 0.00 | - | 1 | 11 | 46.04% |
| AMAT240621P00077500 | 2023-03-30 11:13AM EDT | 77.50 | 4.11 | 4.05 | 4.45 | 0.00 | - | 1 | 8 | 44.50% |
| AMAT240621P00080000 | 2023-03-21 9:30AM EDT | 80.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 3 | 44 | 43.85% |
| AMAT240621P00082500 | 2023-03-30 11:13AM EDT | 82.50 | 5.09 | 5.00 | 5.40 | 0.00 | - | 1 | 51 | 43.26% |
| AMAT240621P00085000 | 2023-03-21 9:30AM EDT | 85.00 | 5.75 | 5.25 | 6.35 | 0.00 | - | 3 | 31 | 43.96% |
| AMAT240621P00087500 | 2023-03-16 3:58PM EDT | 87.50 | 6.35 | 6.05 | 6.55 | 0.00 | - | 1 | 64 | 42.27% |
| AMAT240621P00090000 | 2023-03-29 10:00AM EDT | 90.00 | 7.20 | 6.55 | 7.05 | 0.00 | - | 1 | 2,680 | 41.42% |
| AMAT240621P00092500 | 2023-03-27 9:38AM EDT | 92.50 | 8.39 | 7.30 | 7.75 | 0.00 | - | 1 | 346 | 41.04% |
| AMAT240621P00095000 | 2023-03-24 1:09PM EDT | 95.00 | 9.60 | 7.80 | 9.00 | 0.00 | - | 1 | 220 | 41.94% |
| AMAT240621P00097500 | 2023-03-24 1:09PM EDT | 97.50 | 10.40 | 8.45 | 9.35 | 0.00 | - | 4 | 588 | 40.46% |
| AMAT240621P00100000 | 2023-03-30 10:09AM EDT | 100.00 | 9.53 | 9.00 | 9.75 | 0.00 | - | 1 | 480 | 39.09% |
| AMAT240621P00105000 | 2023-03-31 1:34PM EDT | 105.00 | 11.41 | 10.95 | 11.60 | +0.06 | +0.53% | 1 | 1,047 | 38.54% |
| AMAT240621P00110000 | 2023-03-30 2:42PM EDT | 110.00 | 13.12 | 12.75 | 13.50 | 0.00 | - | 4 | 1,452 | 37.71% |
| AMAT240621P00115000 | 2023-03-30 12:25PM EDT | 115.00 | 15.20 | 14.75 | 15.30 | 0.00 | - | 1 | 573 | 36.34% |
| AMAT240621P00120000 | 2023-03-20 11:21AM EDT | 120.00 | 17.60 | 16.90 | 18.20 | 0.00 | - | 10 | 97 | 36.76% |
| AMAT240621P00125000 | 2023-03-13 11:49AM EDT | 125.00 | 22.70 | 19.00 | 19.85 | 0.00 | - | 45 | 47 | 34.45% |
| AMAT240621P00130000 | 2023-02-23 4:23PM EDT | 130.00 | 26.30 | 23.80 | 24.75 | 0.00 | - | 20 | 13 | 37.84% |
| AMAT240621P00135000 | 2022-12-13 3:10PM EDT | 135.00 | 32.92 | 32.70 | 33.85 | 0.00 | - | 1 | 1 | 48.61% |
| AMAT240621P00140000 | 2023-03-16 11:03AM EDT | 140.00 | 29.65 | 26.85 | 28.55 | 0.00 | - | - | 2 | 32.48% |
| AMAT240621P00145000 | 2023-03-24 1:06PM EDT | 145.00 | 34.20 | 30.45 | 31.55 | 0.00 | - | 2 | 2 | 31.30% |
| AMAT240621P00150000 | 2023-03-24 1:08PM EDT | 150.00 | 37.75 | 33.15 | 34.60 | 0.00 | - | 3 | 15 | 29.81% |
| AMAT240621P00160000 | 2022-11-11 4:47PM EDT | 160.00 | 53.58 | 54.00 | 55.65 | 0.00 | - | 15 | 9 | 53.85% |
