Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.787,15 +132,79 (+0,22%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 86.92 | 86.35 | 87.80 | 0.00 | - | 2 | 4 | 92.19% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 61.45 | 62.95 | 0.00 | - | 10 | 10 | 75.29% |
| AMAT240628C00180000 | 2024-06-07 2:11PM EDT | 180.00 | 41.71 | 56.45 | 57.90 | 0.00 | - | 12 | 1 | 67.58% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 46.60 | 48.60 | 0.00 | - | 3 | 9 | 70.61% |
| AMAT240628C00195000 | 2024-06-14 2:51PM EDT | 195.00 | 43.30 | 41.50 | 43.05 | +25.10 | +137.91% | 70 | 4 | 54.44% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 36.60 | 37.95 | 0.00 | - | 12 | 16 | 63.50% |
| AMAT240628C00205000 | 2024-06-13 12:12PM EDT | 205.00 | 31.27 | 31.65 | 33.20 | 0.00 | - | 7 | 16 | 59.86% |
| AMAT240628C00210000 | 2024-06-14 3:49PM EDT | 210.00 | 27.30 | 26.75 | 28.80 | +0.70 | +2.63% | 3 | 66 | 59.25% |
| AMAT240628C00212500 | 2024-06-10 11:02AM EDT | 212.50 | 16.80 | 24.40 | 26.45 | 0.00 | - | - | 0 | 56.69% |
| AMAT240628C00215000 | 2024-06-14 3:46PM EDT | 215.00 | 22.92 | 22.35 | 23.70 | +1.50 | +7.00% | 2 | 96 | 50.07% |
| AMAT240628C00217500 | 2024-06-10 1:13PM EDT | 217.50 | 13.24 | 19.90 | 20.85 | 0.00 | - | - | 1 | 42.51% |
| AMAT240628C00220000 | 2024-06-14 1:31PM EDT | 220.00 | 19.30 | 17.35 | 18.65 | +1.74 | +9.91% | 18 | 92 | 41.39% |
| AMAT240628C00222500 | 2024-06-13 12:01PM EDT | 222.50 | 16.28 | 15.65 | 17.10 | +1.13 | +7.46% | 11 | 7 | 44.92% |
| AMAT240628C00225000 | 2024-06-14 3:57PM EDT | 225.00 | 13.92 | 13.10 | 14.60 | +1.12 | +8.75% | 36 | 250 | 40.27% |
| AMAT240628C00227500 | 2024-06-14 3:32PM EDT | 227.50 | 12.30 | 10.80 | 12.15 | +0.64 | +5.49% | 17 | 26 | 35.84% |
| AMAT240628C00230000 | 2024-06-14 1:14PM EDT | 230.00 | 9.80 | 9.95 | 10.90 | -0.67 | -6.40% | 27 | 370 | 38.78% |
| AMAT240628C00232500 | 2024-06-14 3:54PM EDT | 232.50 | 8.15 | 8.30 | 8.60 | -0.63 | -7.18% | 21 | 24 | 34.34% |
| AMAT240628C00235000 | 2024-06-14 3:58PM EDT | 235.00 | 6.82 | 6.35 | 7.45 | -0.78 | -10.26% | 53 | 268 | 35.93% |
| AMAT240628C00237500 | 2024-06-14 3:38PM EDT | 237.50 | 5.80 | 5.50 | 5.70 | +0.55 | +10.48% | 16 | 198 | 33.22% |
| AMAT240628C00240000 | 2024-06-14 3:43PM EDT | 240.00 | 4.50 | 4.35 | 4.80 | -0.31 | -6.44% | 61 | 337 | 34.38% |
| AMAT240628C00242500 | 2024-06-14 3:05PM EDT | 242.50 | 3.50 | 3.40 | 3.60 | -0.12 | -3.31% | 26 | 30 | 32.90% |
| AMAT240628C00245000 | 2024-06-14 3:32PM EDT | 245.00 | 2.55 | 2.64 | 2.94 | -0.36 | -12.37% | 35 | 150 | 33.72% |
| AMAT240628C00250000 | 2024-06-14 3:44PM EDT | 250.00 | 1.58 | 1.34 | 1.61 | -0.22 | -12.22% | 23 | 173 | 32.68% |
| AMAT240628C00255000 | 2024-06-14 2:12PM EDT | 255.00 | 0.91 | 0.79 | 1.21 | -0.10 | -9.90% | 9 | 31 | 36.08% |
| AMAT240628C00260000 | 2024-06-14 3:01PM EDT | 260.00 | 0.50 | 0.40 | 0.46 | +0.09 | +21.95% | 8 | 125 | 32.86% |
| AMAT240628C00265000 | 2024-06-14 3:01PM EDT | 265.00 | 0.26 | 0.19 | 0.46 | -0.04 | -13.33% | 5 | 10 | 37.94% |
| AMAT240628C00270000 | 2024-06-11 1:56PM EDT | 270.00 | 0.09 | 0.09 | 0.15 | 0.00 | - | 1 | 3 | 34.86% |
| AMAT240628C00275000 | 2024-06-12 3:08PM EDT | 275.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 36.62% |
| AMAT240628C00285000 | 2024-06-13 11:38AM EDT | 285.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 6 | 6 | 54.54% |
| AMAT240628C00290000 | 2024-05-29 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | - | 10 | 52.05% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-06-13 9:30AM EDT | 150.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 9 | 13 | 109.77% |
| AMAT240628P00160000 | 2024-06-13 9:30AM EDT | 160.00 | 0.53 | 0.00 | 0.06 | 0.00 | - | 3 | 5 | 77.34% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 165.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 9 | 5 | 71.48% |
| AMAT240628P00170000 | 2024-06-14 12:56PM EDT | 170.00 | 0.06 | 0.00 | 0.37 | -0.28 | -82.35% | 2 | 11 | 82.62% |
| AMAT240628P00175000 | 2024-06-14 12:56PM EDT | 175.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 9 | 28 | 68.56% |
| AMAT240628P00180000 | 2024-06-13 12:00PM EDT | 180.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 7 | 45 | 62.50% |
| AMAT240628P00185000 | 2024-06-14 1:28PM EDT | 185.00 | 0.05 | 0.00 | 0.21 | -0.08 | -61.54% | 5 | 86 | 58.98% |
| AMAT240628P00190000 | 2024-06-13 3:30PM EDT | 190.00 | 0.08 | 0.00 | 0.19 | +0.01 | +14.29% | 30 | 323 | 52.54% |
| AMAT240628P00195000 | 2024-06-14 1:22PM EDT | 195.00 | 0.09 | 0.05 | 0.43 | +0.01 | +12.50% | 1 | 141 | 54.30% |
| AMAT240628P00200000 | 2024-06-14 3:53PM EDT | 200.00 | 0.09 | 0.08 | 0.32 | -0.01 | -10.00% | 20 | 161 | 50.83% |
| AMAT240628P00202500 | 2024-06-12 9:49AM EDT | 202.50 | 0.18 | 0.08 | 0.33 | 0.00 | - | - | 4 | 48.00% |
| AMAT240628P00205000 | 2024-06-13 3:03PM EDT | 205.00 | 0.18 | 0.13 | 0.36 | +0.01 | +5.88% | 2 | 180 | 45.65% |
| AMAT240628P00207500 | 2024-06-10 1:13PM EDT | 207.50 | 0.75 | 0.14 | 0.39 | 0.00 | - | - | 11 | 43.21% |
| AMAT240628P00210000 | 2024-06-14 3:53PM EDT | 210.00 | 0.22 | 0.19 | 0.25 | -0.01 | -4.35% | 51 | 203 | 36.67% |
| AMAT240628P00212500 | 2024-06-13 10:51AM EDT | 212.50 | 0.43 | 0.26 | 0.51 | 0.00 | - | 1 | 11 | 39.16% |
| AMAT240628P00215000 | 2024-06-14 3:01PM EDT | 215.00 | 0.36 | 0.36 | 0.42 | -0.02 | -5.26% | 28 | 172 | 34.28% |
| AMAT240628P00217500 | 2024-06-14 3:55PM EDT | 217.50 | 0.56 | 0.50 | 0.56 | +0.05 | +9.80% | 31 | 28 | 33.30% |
| AMAT240628P00220000 | 2024-06-14 3:01PM EDT | 220.00 | 0.74 | 0.62 | 0.77 | +0.03 | +4.23% | 27 | 122 | 32.62% |
| AMAT240628P00222500 | 2024-06-14 3:55PM EDT | 222.50 | 1.07 | 0.98 | 1.07 | -0.11 | -9.32% | 38 | 45 | 32.15% |
| AMAT240628P00225000 | 2024-06-14 3:27PM EDT | 225.00 | 1.31 | 1.36 | 1.47 | -0.17 | -11.49% | 28 | 185 | 31.76% |
| AMAT240628P00227500 | 2024-06-14 3:53PM EDT | 227.50 | 1.93 | 1.68 | 1.98 | +0.12 | +6.63% | 18 | 46 | 31.32% |
| AMAT240628P00230000 | 2024-06-14 3:48PM EDT | 230.00 | 2.49 | 2.54 | 2.80 | -0.14 | -5.32% | 91 | 33 | 32.03% |
| AMAT240628P00232500 | 2024-06-14 3:48PM EDT | 232.50 | 3.55 | 3.30 | 3.60 | -1.08 | -23.33% | 81 | 14 | 31.54% |
| AMAT240628P00235000 | 2024-06-14 1:18PM EDT | 235.00 | 4.27 | 4.30 | 4.55 | -0.35 | -7.58% | 16 | 32 | 30.99% |
| AMAT240628P00237500 | 2024-06-14 3:20PM EDT | 237.50 | 5.28 | 5.50 | 6.10 | -0.22 | -4.00% | 27 | 33 | 32.83% |
| AMAT240628P00240000 | 2024-06-14 2:14PM EDT | 240.00 | 6.68 | 6.80 | 7.05 | -1.22 | -15.44% | 4 | 17 | 30.29% |
| AMAT240628P00242500 | 2024-06-12 2:37PM EDT | 242.50 | 8.90 | 8.30 | 9.15 | 0.00 | - | - | 3 | 33.38% |
| AMAT240628P00245000 | 2024-05-31 11:38AM EDT | 245.00 | 33.88 | 9.95 | 10.80 | 0.00 | - | 3 | 2 | 33.02% |
| AMAT240628P00250000 | 2024-06-03 1:09PM EDT | 250.00 | 40.10 | 13.55 | 14.60 | 0.00 | - | 1 | 0 | 32.84% |
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 260.00 | 22.80 | 22.35 | 23.55 | 0.00 | - | - | 1 | 34.72% |
