Deutsche Märkte schließen in 4 Stunden 40 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
232,53+0,36 (+0,16%)
Börsenschluss: 04:00PM EDT
234,61 +2,08 (+0,89%)
Vorbörslich: 06:36AM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240628C001100002024-06-21 3:44PM EDT110.00125.650.000.000.00-2300.00%
AMAT240628C001150002024-06-21 2:26PM EDT115.00120.500.000.000.00-11110.00%
AMAT240628C001200002024-06-21 3:25PM EDT120.00115.690.000.000.00-21210.00%
AMAT240628C001250002024-06-21 3:47PM EDT125.00110.880.000.000.00-330.00%
AMAT240628C001300002024-06-21 3:44PM EDT130.00105.890.000.000.00-200.00%
AMAT240628C001500002024-06-25 12:48PM EDT150.0083.920.000.000.00-200.00%
AMAT240628C001750002024-06-07 11:13AM EDT175.0047.320.000.000.00-1000.00%
AMAT240628C001800002024-06-26 3:28PM EDT180.0051.580.000.000.00-100.00%
AMAT240628C001900002024-06-25 12:09PM EDT190.0044.300.000.000.00-290.00%
AMAT240628C001950002024-06-21 3:44PM EDT195.0040.850.000.000.00-2200.00%
AMAT240628C002000002024-06-12 9:53AM EDT200.0036.320.000.000.00-12160.00%
AMAT240628C002025002024-06-21 2:27PM EDT202.5033.060.000.000.00-1200.00%
AMAT240628C002050002024-06-21 3:25PM EDT205.0031.160.000.000.00-2500.00%
AMAT240628C002075002024-06-21 10:04AM EDT207.5027.290.000.000.00-220.00%
AMAT240628C002100002024-06-25 12:34PM EDT210.0023.000.000.000.00-6610.00%
AMAT240628C002125002024-06-24 9:31AM EDT212.5019.650.000.000.00-150.00%
AMAT240628C002150002024-06-27 3:31PM EDT215.0019.580.000.000.00-2910.00%
AMAT240628C002175002024-06-26 9:45AM EDT217.5019.000.000.000.00-100.00%
AMAT240628C002200002024-06-27 11:00AM EDT220.0012.820.000.000.00-8860.00%
AMAT240628C002225002024-06-26 12:57PM EDT222.5010.550.000.000.00-6420.00%
AMAT240628C002250002024-06-27 12:44PM EDT225.008.200.000.000.00-903270.00%
AMAT240628C002275002024-06-27 2:12PM EDT227.506.560.000.000.00-5840.00%
AMAT240628C002300002024-06-27 3:59PM EDT230.003.330.000.000.00-40300.00%
AMAT240628C002325002024-06-27 3:57PM EDT232.501.770.000.000.00-28000.00%
AMAT240628C002350002024-06-27 3:59PM EDT235.000.830.000.000.00-98706.25%
AMAT240628C002375002024-06-27 3:57PM EDT237.500.330.000.000.00-24449012.50%
AMAT240628C002400002024-06-27 3:53PM EDT240.000.150.000.000.00-53771912.50%
AMAT240628C002425002024-06-27 3:37PM EDT242.500.100.000.000.00-26662125.00%
AMAT240628C002450002024-06-27 3:20PM EDT245.000.060.000.000.00-101025.00%
AMAT240628C002475002024-06-27 3:56PM EDT247.500.050.000.000.00-208025.00%
AMAT240628C002500002024-06-27 3:56PM EDT250.000.040.000.000.00-191025.00%
AMAT240628C002525002024-06-27 10:17AM EDT252.500.060.000.000.00-2025.00%
AMAT240628C002550002024-06-27 2:38PM EDT255.000.010.000.000.00-351,02950.00%
AMAT240628C002575002024-06-26 3:25PM EDT257.500.050.000.000.00-3050.00%
AMAT240628C002600002024-06-26 12:45PM EDT260.000.050.000.000.00-36050.00%
AMAT240628C002625002024-06-27 3:53PM EDT262.500.010.000.000.00-577650.00%
AMAT240628C002650002024-06-25 9:43AM EDT265.000.750.000.000.00-516250.00%
AMAT240628C002700002024-06-20 1:56PM EDT270.000.180.000.000.00-252150.00%
AMAT240628C002750002024-06-27 1:27PM EDT275.000.010.000.000.00-2037650.00%
AMAT240628C002800002024-06-24 2:20PM EDT280.000.010.000.000.00-13550.00%
AMAT240628C002850002024-06-24 3:45PM EDT285.000.020.000.000.00-14050.00%
AMAT240628C002900002024-06-27 11:35AM EDT290.000.030.000.000.00-5050.00%
AMAT240628C002950002024-06-26 3:37PM EDT295.000.010.000.000.00-138150.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240628P001400002024-06-24 12:21PM EDT140.000.010.000.000.00-30030250.00%
AMAT240628P001450002024-06-18 10:21AM EDT145.000.010.000.000.00--1250.00%
AMAT240628P001500002024-06-20 2:10PM EDT150.000.010.000.000.00-103550.00%
AMAT240628P001550002024-06-21 10:57AM EDT155.000.010.000.000.00-71750.00%
AMAT240628P001600002024-06-24 12:23PM EDT160.000.020.000.000.00-33350.00%
AMAT240628P001650002024-06-21 3:03PM EDT165.000.010.000.000.00-31050.00%
AMAT240628P001700002024-06-27 3:52PM EDT170.000.110.000.000.00-3050.00%
AMAT240628P001750002024-06-26 1:57PM EDT175.000.010.000.000.00-23050.00%
AMAT240628P001800002024-06-27 2:27PM EDT180.000.010.000.000.00-46750.00%
AMAT240628P001850002024-06-25 3:47PM EDT185.000.010.000.000.00-5050.00%
AMAT240628P001900002024-06-27 11:00AM EDT190.000.030.000.000.00-1050.00%
AMAT240628P001950002024-06-18 2:29PM EDT195.000.040.000.000.00-4050.00%
AMAT240628P002000002024-06-27 12:31PM EDT200.000.010.000.000.00-10050.00%
AMAT240628P002025002024-06-21 11:18AM EDT202.500.070.000.000.00-21750.00%
AMAT240628P002050002024-06-27 12:21PM EDT205.000.020.000.000.00-2050.00%
AMAT240628P002075002024-06-27 9:40AM EDT207.500.040.000.000.00-5050.00%
AMAT240628P002100002024-06-27 2:12PM EDT210.000.020.000.000.00-5050.00%
AMAT240628P002125002024-06-27 3:18PM EDT212.500.020.000.000.00-3756550.00%
AMAT240628P002150002024-06-27 12:17PM EDT215.000.040.000.000.00-24025.00%
AMAT240628P002175002024-06-27 3:29PM EDT217.500.020.000.000.00-31025.00%
AMAT240628P002200002024-06-27 2:56PM EDT220.000.040.000.000.00-210025.00%
AMAT240628P002225002024-06-27 3:19PM EDT222.500.040.000.000.00-17328625.00%
AMAT240628P002250002024-06-27 3:58PM EDT225.000.140.000.000.00-513012.50%
AMAT240628P002275002024-06-27 3:58PM EDT227.500.320.000.000.00-16238412.50%
AMAT240628P002300002024-06-27 3:48PM EDT230.000.550.000.000.00-7951,7556.25%
AMAT240628P002325002024-06-27 3:57PM EDT232.501.770.000.000.00-32100.10%
AMAT240628P002350002024-06-27 3:58PM EDT235.003.450.000.000.00-9367450.00%
AMAT240628P002375002024-06-27 3:29PM EDT237.503.600.000.000.00-8800.00%
AMAT240628P002400002024-06-27 1:04PM EDT240.006.560.000.000.00-3600.00%
AMAT240628P002425002024-06-27 11:11AM EDT242.5010.090.000.000.00-35710.00%
AMAT240628P002450002024-06-27 1:12PM EDT245.0010.920.000.000.00-600.00%
AMAT240628P002475002024-06-27 1:41PM EDT247.5012.950.000.000.00-6700.00%
AMAT240628P002500002024-06-27 11:15AM EDT250.0017.100.000.000.00-300.00%
AMAT240628P002525002024-06-27 2:50PM EDT252.5017.400.000.000.00-88420.00%
AMAT240628P002550002024-06-27 2:50PM EDT255.0019.900.000.000.00-100510.00%
AMAT240628P002575002024-06-27 2:40PM EDT257.5025.000.000.000.00-800.00%
AMAT240628P002600002024-06-27 2:50PM EDT260.0027.500.000.000.00-210.00%
AMAT240628P002650002024-06-18 12:10PM EDT265.0019.100.000.000.00--00.00%