Deutsche Märkte öffnen in 5 Stunden 41 Minuten
Nikkei 225
37.645,56 +17,08 (+0,05%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.752,73 -329,82 (-0,55%) CMC Crypto 200
1.388,04 +5,47 (+0,40%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00037500 | 2024-04-22 9:57AM EDT | 37.50 | 152.27 | 159.35 | 160.75 | 0.00 | - | 1 | 0 | 154.30% |
| AMAT240621C00040000 | 2024-04-19 2:07PM EDT | 40.00 | 150.77 | 156.75 | 158.35 | 0.00 | - | 1 | 2 | 148.44% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2023-11-20 3:51PM EDT | 60.00 | 92.92 | 96.90 | 98.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
| AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00070000 | 2023-08-30 1:16PM EDT | 70.00 | 83.95 | 70.60 | 71.80 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 152.88% |
| AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2024-02-22 10:39AM EDT | 85.00 | 115.17 | 124.90 | 127.90 | 0.00 | - | 1 | 31 | 257.07% |
| AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 117.55 | 121.40 | 0.00 | - | 1 | 18 | 214.62% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 208.12% |
| AMAT240621C00092500 | 2024-04-10 10:28AM EDT | 92.50 | 118.20 | 105.00 | 105.90 | 0.00 | - | 1 | 41 | 96.68% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 95.00 | 113.07 | 102.05 | 103.60 | 0.00 | - | 4 | 32 | 88.96% |
| AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 100.00 | 106.31 | 97.10 | 98.45 | 0.00 | - | 1 | 63 | 81.25% |
| AMAT240621C00105000 | 2024-04-19 12:13PM EDT | 105.00 | 85.66 | 92.65 | 93.55 | 0.00 | - | 1 | 60 | 86.08% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 110.00 | 84.26 | 87.70 | 88.90 | 0.00 | - | 4 | 227 | 84.81% |
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 115.00 | 74.26 | 82.85 | 83.65 | 0.00 | - | 26 | 342 | 78.22% |
| AMAT240621C00120000 | 2024-04-03 2:43PM EDT | 120.00 | 89.59 | 76.95 | 79.15 | 0.00 | - | 4 | 570 | 68.85% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 125.00 | 67.52 | 73.00 | 73.75 | 0.00 | - | 33 | 510 | 69.85% |
| AMAT240621C00130000 | 2024-04-16 1:31PM EDT | 130.00 | 80.08 | 68.10 | 69.35 | 0.00 | - | 1 | 929 | 69.58% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 135.00 | 62.39 | 62.30 | 63.95 | +7.22 | +13.09% | 8 | 353 | 55.91% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 53.95 | 58.40 | 59.20 | 0.00 | - | 44 | 607 | 60.16% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 145.00 | 51.00 | 53.50 | 54.70 | 0.00 | - | 4 | 951 | 58.12% |
| AMAT240621C00150000 | 2024-04-25 9:59AM EDT | 150.00 | 47.30 | 48.65 | 49.90 | +2.14 | +4.74% | 5 | 587 | 54.58% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 155.00 | 43.57 | 44.15 | 45.20 | 0.00 | - | 6 | 1,261 | 52.55% |
| AMAT240621C00160000 | 2024-04-22 10:50AM EDT | 160.00 | 39.11 | 39.60 | 40.55 | +7.96 | +25.55% | 11 | 2,112 | 50.01% |
| AMAT240621C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 35.86 | 35.25 | 36.05 | 0.00 | - | 2 | 1,705 | 50.22% |
| AMAT240621C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 29.89 | 31.00 | 32.00 | +1.33 | +4.66% | 1 | 764 | 49.23% |
| AMAT240621C00175000 | 2024-04-25 2:54PM EDT | 175.00 | 26.32 | 26.95 | 27.80 | +4.14 | +18.67% | 37 | 1,216 | 46.81% |
| AMAT240621C00180000 | 2024-04-24 9:59AM EDT | 180.00 | 23.75 | 23.20 | 24.05 | 0.00 | - | 1 | 1,125 | 45.58% |
| AMAT240621C00185000 | 2024-04-25 12:47PM EDT | 185.00 | 18.54 | 19.05 | 20.45 | +0.79 | +4.45% | 8 | 1,759 | 44.09% |
| AMAT240621C00190000 | 2024-04-25 2:51PM EDT | 190.00 | 16.15 | 16.60 | 16.75 | +1.20 | +8.03% | 19 | 998 | 41.46% |
| AMAT240621C00195000 | 2024-04-25 3:44PM EDT | 195.00 | 13.85 | 13.75 | 13.90 | +0.49 | +3.67% | 24 | 1,163 | 40.80% |
| AMAT240621C00200000 | 2024-04-25 3:04PM EDT | 200.00 | 11.35 | 11.25 | 11.40 | +0.55 | +5.09% | 26 | 1,727 | 40.28% |
| AMAT240621C00210000 | 2024-04-25 3:17PM EDT | 210.00 | 7.45 | 7.25 | 7.45 | +0.30 | +4.20% | 82 | 2,476 | 39.70% |
| AMAT240621C00220000 | 2024-04-25 3:31PM EDT | 220.00 | 4.76 | 4.50 | 4.65 | +0.46 | +10.70% | 104 | 1,308 | 39.26% |
| AMAT240621C00230000 | 2024-04-25 2:43PM EDT | 230.00 | 2.75 | 2.70 | 2.80 | +0.10 | +3.77% | 138 | 976 | 39.04% |
| AMAT240621C00240000 | 2024-04-25 1:06PM EDT | 240.00 | 1.44 | 1.37 | 1.73 | 0.00 | - | 4 | 629 | 39.55% |
| AMAT240621C00250000 | 2024-04-25 3:03PM EDT | 250.00 | 0.87 | 0.86 | 1.03 | +0.13 | +17.57% | 49 | 801 | 39.84% |
| AMAT240621C00260000 | 2024-04-25 2:53PM EDT | 260.00 | 0.47 | 0.45 | 0.51 | +0.06 | +14.63% | 1 | 265 | 38.89% |
| AMAT240621C00270000 | 2024-04-22 1:35PM EDT | 270.00 | 0.20 | 0.23 | 0.29 | 0.00 | - | 1 | 224 | 39.23% |
| AMAT240621C00280000 | 2024-04-22 10:50AM EDT | 280.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 50 | 410 | 39.75% |
| AMAT240621C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 1 | 99 | 49.39% |
| AMAT240621C00300000 | 2024-04-25 2:54PM EDT | 300.00 | 0.07 | 0.02 | 0.15 | +0.03 | +75.00% | 25 | 317 | 45.56% |
| AMAT240621C00310000 | 2024-04-23 3:49PM EDT | 310.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 1,524 | 48.54% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.21 | 0.00 | 0.34 | 0.00 | - | 1 | 425 | 177.34% |
| AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 155.08% |
| AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 151.56% |
| AMAT240621P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 10 | 152.54% |
| AMAT240621P00050000 | 2023-11-28 11:59AM EDT | 50.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 10 | 117 | 141.80% |
| AMAT240621P00055000 | 2024-04-01 11:54AM EDT | 55.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 108 | 137.70% |
| AMAT240621P00060000 | 2024-04-19 3:10PM EDT | 60.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 77 | 128.71% |
| AMAT240621P00065000 | 2024-04-15 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 2 | 138 | 120.90% |
| AMAT240621P00067500 | 2024-01-17 11:07AM EDT | 67.50 | 0.18 | 0.00 | 0.26 | 0.00 | - | 2 | 108 | 112.50% |
| AMAT240621P00070000 | 2024-04-22 10:16AM EDT | 70.00 | 0.02 | 0.01 | 0.36 | 0.00 | - | 2 | 159 | 113.67% |
| AMAT240621P00072500 | 2024-04-15 1:36PM EDT | 72.50 | 0.02 | 0.00 | 0.36 | 0.00 | - | 10 | 20 | 109.77% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 8 | 42 | 106.64% |
| AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 100.88% |
| AMAT240621P00080000 | 2024-04-18 10:11AM EDT | 80.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 208 | 91.41% |
| AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 98.05% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 1,424 | 94.34% |
| AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 94 | 95.02% |
| AMAT240621P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2,835 | 78.52% |
| AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.01 | 0.05 | 0.00 | - | 8 | 434 | 69.14% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 86.43% |
| AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 598 | 84.47% |
| AMAT240621P00100000 | 2024-04-19 12:48PM EDT | 100.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 25 | 1,055 | 79.30% |
| AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 105.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 1 | 1,190 | 74.12% |
| AMAT240621P00110000 | 2024-04-22 2:49PM EDT | 110.00 | 0.11 | 0.02 | 0.45 | 0.00 | - | 1 | 2,150 | 69.34% |
| AMAT240621P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 0.15 | 0.04 | 0.46 | 0.00 | - | 5 | 1,323 | 65.19% |
| AMAT240621P00120000 | 2024-04-23 11:45AM EDT | 120.00 | 0.17 | 0.05 | 0.16 | 0.00 | - | 9 | 2,133 | 53.81% |
| AMAT240621P00125000 | 2024-04-22 2:43PM EDT | 125.00 | 0.26 | 0.14 | 0.20 | 0.00 | - | 1 | 3,093 | 53.13% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 130.00 | 0.27 | 0.19 | 0.26 | 0.00 | - | 5 | 1,902 | 51.07% |
| AMAT240621P00135000 | 2024-04-25 12:09PM EDT | 135.00 | 0.31 | 0.26 | 0.33 | -0.16 | -34.04% | 1 | 1,925 | 49.95% |
| AMAT240621P00140000 | 2024-04-19 3:00PM EDT | 140.00 | 0.77 | 0.35 | 0.42 | 0.00 | - | 1 | 2,524 | 47.75% |
| AMAT240621P00145000 | 2024-04-24 3:06PM EDT | 145.00 | 0.61 | 0.49 | 0.54 | 0.00 | - | 4 | 1,810 | 45.65% |
| AMAT240621P00150000 | 2024-04-25 11:34AM EDT | 150.00 | 0.81 | 0.68 | 0.76 | -0.06 | -6.90% | 14 | 1,910 | 44.46% |
| AMAT240621P00155000 | 2024-04-25 2:28PM EDT | 155.00 | 0.99 | 0.95 | 1.01 | -0.14 | -12.39% | 18 | 1,205 | 42.84% |
| AMAT240621P00160000 | 2024-04-25 3:40PM EDT | 160.00 | 1.37 | 1.33 | 1.40 | -0.19 | -12.18% | 27 | 1,730 | 41.75% |
| AMAT240621P00165000 | 2024-04-25 3:38PM EDT | 165.00 | 1.87 | 1.70 | 1.91 | -0.29 | -13.43% | 19 | 890 | 40.65% |
| AMAT240621P00170000 | 2024-04-25 3:38PM EDT | 170.00 | 2.57 | 2.38 | 2.62 | -0.38 | -12.88% | 22 | 758 | 39.82% |
| AMAT240621P00175000 | 2024-04-25 3:51PM EDT | 175.00 | 3.65 | 3.45 | 3.60 | -0.25 | -6.41% | 63 | 1,531 | 39.32% |
| AMAT240621P00180000 | 2024-04-25 3:51PM EDT | 180.00 | 4.80 | 4.65 | 4.75 | -0.50 | -9.43% | 90 | 1,340 | 38.49% |
| AMAT240621P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 6.25 | 6.15 | 6.25 | -0.65 | -9.42% | 25 | 1,044 | 37.96% |
| AMAT240621P00190000 | 2024-04-25 3:30PM EDT | 190.00 | 7.74 | 7.90 | 8.10 | -0.91 | -10.52% | 37 | 712 | 37.57% |
| AMAT240621P00195000 | 2024-04-25 2:42PM EDT | 195.00 | 10.50 | 10.05 | 10.25 | -0.60 | -5.41% | 23 | 724 | 37.07% |
| AMAT240621P00200000 | 2024-04-25 2:15PM EDT | 200.00 | 12.70 | 12.55 | 12.75 | -1.55 | -10.88% | 35 | 1,075 | 36.60% |
| AMAT240621P00210000 | 2024-04-25 2:14PM EDT | 210.00 | 18.65 | 18.60 | 18.90 | -1.95 | -9.47% | 68 | 895 | 36.15% |
| AMAT240621P00220000 | 2024-04-22 11:44AM EDT | 220.00 | 33.80 | 25.15 | 26.75 | 0.00 | - | 5 | 263 | 37.71% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 230.00 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 0.00% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 240.00 | 46.43 | 42.70 | 43.55 | 0.00 | - | 2 | 73 | 34.79% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 250.00 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240621P00270000 | 2024-04-24 3:52PM EDT | 270.00 | 73.96 | 71.85 | 73.30 | 0.00 | - | 1 | 1 | 46.90% |
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 280.00 | 83.98 | 81.40 | 83.25 | 0.00 | - | 1 | 0 | 50.46% |
