Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
18.325,26 +114,71 (+0,63%) Euro Stoxx 50
4.913,34 +10,74 (+0,22%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,50 +8,90 (+0,38%) EUR/USD
1,0710 +0,0001 (+0,01%) Bitcoin EUR
57.400,46 +320,13 (+0,56%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00110000 | 2024-06-21 3:44PM EDT | 110.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMAT240628C00115000 | 2024-06-21 2:26PM EDT | 115.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| AMAT240628C00120000 | 2024-06-21 3:25PM EDT | 120.00 | 115.69 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| AMAT240628C00125000 | 2024-06-21 3:47PM EDT | 125.00 | 110.88 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT240628C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 105.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628C00150000 | 2024-06-25 12:48PM EDT | 150.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240628C00180000 | 2024-06-26 3:28PM EDT | 180.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00190000 | 2024-06-25 12:09PM EDT | 190.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AMAT240628C00195000 | 2024-06-21 3:44PM EDT | 195.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| AMAT240628C00202500 | 2024-06-21 2:27PM EDT | 202.50 | 33.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240628C00205000 | 2024-06-21 3:25PM EDT | 205.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240628C00207500 | 2024-06-21 10:04AM EDT | 207.50 | 27.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240628C00210000 | 2024-06-25 12:34PM EDT | 210.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| AMAT240628C00212500 | 2024-06-24 9:31AM EDT | 212.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240628C00215000 | 2024-06-27 3:31PM EDT | 215.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| AMAT240628C00217500 | 2024-06-26 9:45AM EDT | 217.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00220000 | 2024-06-27 11:00AM EDT | 220.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 0.00% |
| AMAT240628C00222500 | 2024-06-26 12:57PM EDT | 222.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| AMAT240628C00225000 | 2024-06-27 12:44PM EDT | 225.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 90 | 327 | 0.00% |
| AMAT240628C00227500 | 2024-06-27 2:12PM EDT | 227.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| AMAT240628C00230000 | 2024-06-27 3:59PM EDT | 230.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| AMAT240628C00232500 | 2024-06-27 3:57PM EDT | 232.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| AMAT240628C00235000 | 2024-06-27 3:59PM EDT | 235.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 6.25% |
| AMAT240628C00237500 | 2024-06-27 3:57PM EDT | 237.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 244 | 490 | 12.50% |
| AMAT240628C00240000 | 2024-06-27 3:53PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 537 | 719 | 12.50% |
| AMAT240628C00242500 | 2024-06-27 3:37PM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 266 | 621 | 25.00% |
| AMAT240628C00245000 | 2024-06-27 3:20PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMAT240628C00247500 | 2024-06-27 3:56PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| AMAT240628C00250000 | 2024-06-27 3:56PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| AMAT240628C00252500 | 2024-06-27 10:17AM EDT | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240628C00255000 | 2024-06-27 2:38PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,029 | 50.00% |
| AMAT240628C00257500 | 2024-06-26 3:25PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240628C00260000 | 2024-06-26 12:45PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AMAT240628C00262500 | 2024-06-27 3:53PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 76 | 50.00% |
| AMAT240628C00265000 | 2024-06-25 9:43AM EDT | 265.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 50.00% |
| AMAT240628C00270000 | 2024-06-20 1:56PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 21 | 50.00% |
| AMAT240628C00275000 | 2024-06-27 1:27PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 376 | 50.00% |
| AMAT240628C00280000 | 2024-06-24 2:20PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| AMAT240628C00285000 | 2024-06-24 3:45PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240628C00290000 | 2024-06-27 11:35AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240628C00295000 | 2024-06-26 3:37PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00140000 | 2024-06-24 12:21PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 302 | 50.00% |
| AMAT240628P00145000 | 2024-06-18 10:21AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AMAT240628P00150000 | 2024-06-20 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
| AMAT240628P00155000 | 2024-06-21 10:57AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| AMAT240628P00160000 | 2024-06-24 12:23PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| AMAT240628P00165000 | 2024-06-21 3:03PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMAT240628P00170000 | 2024-06-27 3:52PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240628P00175000 | 2024-06-26 1:57PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMAT240628P00180000 | 2024-06-27 2:27PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| AMAT240628P00185000 | 2024-06-25 3:47PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240628P00190000 | 2024-06-27 11:00AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240628P00195000 | 2024-06-18 2:29PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT240628P00200000 | 2024-06-27 12:31PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT240628P00202500 | 2024-06-21 11:18AM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| AMAT240628P00205000 | 2024-06-27 12:21PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240628P00207500 | 2024-06-27 9:40AM EDT | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240628P00210000 | 2024-06-27 2:12PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240628P00212500 | 2024-06-27 3:18PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 565 | 50.00% |
| AMAT240628P00215000 | 2024-06-27 12:17PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMAT240628P00217500 | 2024-06-27 3:29PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMAT240628P00220000 | 2024-06-27 2:56PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| AMAT240628P00222500 | 2024-06-27 3:19PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 173 | 286 | 25.00% |
| AMAT240628P00225000 | 2024-06-27 3:58PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| AMAT240628P00227500 | 2024-06-27 3:58PM EDT | 227.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 162 | 384 | 12.50% |
| AMAT240628P00230000 | 2024-06-27 3:48PM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 795 | 1,755 | 6.25% |
| AMAT240628P00232500 | 2024-06-27 3:57PM EDT | 232.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.10% |
| AMAT240628P00235000 | 2024-06-27 3:58PM EDT | 235.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 936 | 745 | 0.00% |
| AMAT240628P00237500 | 2024-06-27 3:29PM EDT | 237.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AMAT240628P00240000 | 2024-06-27 1:04PM EDT | 240.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMAT240628P00242500 | 2024-06-27 11:11AM EDT | 242.50 | 10.09 | 0.00 | 0.00 | 0.00 | - | 3 | 571 | 0.00% |
| AMAT240628P00245000 | 2024-06-27 1:12PM EDT | 245.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240628P00247500 | 2024-06-27 1:41PM EDT | 247.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| AMAT240628P00250000 | 2024-06-27 11:15AM EDT | 250.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628P00252500 | 2024-06-27 2:50PM EDT | 252.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 88 | 42 | 0.00% |
| AMAT240628P00255000 | 2024-06-27 2:50PM EDT | 255.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 0.00% |
| AMAT240628P00257500 | 2024-06-27 2:40PM EDT | 257.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240628P00260000 | 2024-06-27 2:50PM EDT | 260.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240628P00265000 | 2024-06-18 12:10PM EDT | 265.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
