Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.136,72 -32,80 (-0,08%) Gold
2.334,50 -4,40 (-0,19%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.622,71 -1.087,65 (-1,85%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00180000 | 2024-07-01 1:03PM EDT | 180.00 | 57.41 | 58.10 | 61.55 | 0.00 | - | 2 | 3 | 123.49% |
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 48.20 | 51.45 | 0.00 | - | 1 | 1 | 104.74% |
| AMAT240712C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 45.00 | 38.10 | 41.65 | 0.00 | - | 9 | 9 | 87.11% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 205.00 | 24.94 | 33.20 | 36.00 | 0.00 | - | 1 | 4 | 74.63% |
| AMAT240712C00210000 | 2024-06-12 9:31AM EDT | 210.00 | 23.75 | 28.70 | 31.00 | 0.00 | - | 5 | 17 | 68.65% |
| AMAT240712C00215000 | 2024-07-02 10:00AM EDT | 215.00 | 23.90 | 23.85 | 24.95 | +2.91 | +13.86% | 1 | 45 | 54.74% |
| AMAT240712C00220000 | 2024-06-28 2:22PM EDT | 220.00 | 18.67 | 19.10 | 19.80 | 0.00 | - | 15 | 39 | 49.85% |
| AMAT240712C00225000 | 2024-07-01 2:55PM EDT | 225.00 | 13.20 | 14.40 | 15.55 | 0.00 | - | 2 | 46 | 46.57% |
| AMAT240712C00227500 | 2024-07-01 2:12PM EDT | 227.50 | 11.50 | 12.30 | 13.15 | 0.00 | - | 1 | 23 | 42.13% |
| AMAT240712C00230000 | 2024-07-02 10:12AM EDT | 230.00 | 10.10 | 10.75 | 11.25 | +1.53 | +17.85% | 7 | 88 | 40.91% |
| AMAT240712C00232500 | 2024-07-01 11:08AM EDT | 232.50 | 10.05 | 8.75 | 9.10 | +2.80 | +38.62% | 1 | 72 | 37.33% |
| AMAT240712C00235000 | 2024-07-02 11:44AM EDT | 235.00 | 7.20 | 7.00 | 7.20 | +1.04 | +16.88% | 19 | 177 | 34.73% |
| AMAT240712C00237500 | 2024-07-02 11:35AM EDT | 237.50 | 5.99 | 5.70 | 5.95 | +0.79 | +15.19% | 27 | 420 | 35.21% |
| AMAT240712C00240000 | 2024-07-02 11:36AM EDT | 240.00 | 4.80 | 4.45 | 4.70 | +0.61 | +14.56% | 51 | 282 | 34.63% |
| AMAT240712C00242500 | 2024-07-02 11:41AM EDT | 242.50 | 3.70 | 3.35 | 3.50 | +0.90 | +32.14% | 21 | 191 | 33.26% |
| AMAT240712C00245000 | 2024-07-02 10:59AM EDT | 245.00 | 2.90 | 2.56 | 2.67 | +0.45 | +18.37% | 11 | 284 | 33.13% |
| AMAT240712C00247500 | 2024-07-02 11:05AM EDT | 247.50 | 2.15 | 1.80 | 1.92 | +0.50 | +30.30% | 8 | 215 | 32.42% |
| AMAT240712C00250000 | 2024-07-02 11:33AM EDT | 250.00 | 1.51 | 1.35 | 1.42 | +0.48 | +46.60% | 31 | 427 | 32.52% |
| AMAT240712C00252500 | 2024-07-02 11:12AM EDT | 252.50 | 1.15 | 0.95 | 1.02 | +0.23 | +25.00% | 39 | 21 | 32.50% |
| AMAT240712C00255000 | 2024-07-02 10:36AM EDT | 255.00 | 0.72 | 0.68 | 0.73 | +0.11 | +18.03% | 12 | 118 | 32.59% |
| AMAT240712C00257500 | 2024-07-02 10:13AM EDT | 257.50 | 0.47 | 0.44 | 0.50 | +0.04 | +9.30% | 3 | 6 | 32.50% |
| AMAT240712C00260000 | 2024-07-02 10:45AM EDT | 260.00 | 0.35 | 0.33 | 0.38 | +0.07 | +25.00% | 8 | 103 | 33.28% |
| AMAT240712C00265000 | 2024-07-02 10:43AM EDT | 265.00 | 0.20 | 0.16 | 0.21 | +0.04 | +25.00% | 4 | 59 | 34.47% |
| AMAT240712C00270000 | 2024-07-01 1:03PM EDT | 270.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 22 | 51 | 36.28% |
| AMAT240712C00275000 | 2024-07-01 10:19AM EDT | 275.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 17 | 21 | 38.48% |
| AMAT240712C00280000 | 2024-07-01 12:02PM EDT | 280.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 3 | 69 | 41.80% |
| AMAT240712C00285000 | 2024-06-24 1:09PM EDT | 285.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 3 | 21 | 54.20% |
| AMAT240712C00290000 | 2024-07-01 1:41PM EDT | 290.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 5 | 58.50% |
| AMAT240712C00295000 | 2024-06-18 12:42PM EDT | 295.00 | 0.28 | 0.01 | 0.29 | 0.00 | - | 186 | 188 | 57.81% |
| AMAT240712C00300000 | 2024-06-24 1:34PM EDT | 300.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 37 | 60.64% |
| AMAT240712C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | - | 12 | 70.70% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-07-02 11:40AM EDT | 165.00 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 13 | 5 | 83.59% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.01 | 0.51 | 0.00 | - | 9 | 9 | 95.31% |
| AMAT240712P00175000 | 2024-07-02 11:33AM EDT | 175.00 | 0.01 | 0.01 | 0.10 | -0.10 | -90.91% | 6 | 35 | 71.48% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 9 | 14 | 80.76% |
| AMAT240712P00185000 | 2024-06-24 9:47AM EDT | 185.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 8 | 73.88% |
| AMAT240712P00190000 | 2024-06-27 1:07PM EDT | 190.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 27 | 67.09% |
| AMAT240712P00195000 | 2024-06-20 11:02AM EDT | 195.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 2 | 27 | 60.45% |
| AMAT240712P00200000 | 2024-07-02 10:45AM EDT | 200.00 | 0.07 | 0.01 | 0.13 | -0.03 | -30.00% | 15 | 70 | 48.24% |
| AMAT240712P00205000 | 2024-07-02 11:34AM EDT | 205.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 1 | 69 | 39.45% |
| AMAT240712P00210000 | 2024-07-02 9:34AM EDT | 210.00 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 15 | 537 | 35.45% |
| AMAT240712P00212500 | 2024-07-01 1:18PM EDT | 212.50 | 0.20 | 0.09 | 0.13 | 0.00 | - | 19 | 43 | 33.40% |
| AMAT240712P00215000 | 2024-07-02 9:37AM EDT | 215.00 | 0.17 | 0.13 | 0.17 | -0.07 | -29.17% | 1 | 132 | 31.93% |
| AMAT240712P00217500 | 2024-07-02 10:30AM EDT | 217.50 | 0.24 | 0.18 | 0.22 | -0.05 | -17.24% | 5 | 12 | 30.27% |
| AMAT240712P00220000 | 2024-07-02 10:30AM EDT | 220.00 | 0.34 | 0.27 | 0.33 | -0.09 | -20.93% | 5 | 279 | 29.54% |
| AMAT240712P00222500 | 2024-07-02 11:44AM EDT | 222.50 | 0.45 | 0.43 | 0.45 | -0.30 | -40.00% | 7 | 121 | 28.17% |
| AMAT240712P00225000 | 2024-07-02 11:14AM EDT | 225.00 | 0.64 | 0.66 | 0.71 | -0.54 | -45.76% | 24 | 282 | 27.95% |
| AMAT240712P00227500 | 2024-07-02 11:43AM EDT | 227.50 | 1.02 | 0.98 | 1.04 | -0.58 | -36.25% | 34 | 131 | 27.32% |
| AMAT240712P00230000 | 2024-07-02 10:52AM EDT | 230.00 | 1.57 | 1.52 | 1.59 | -0.81 | -34.03% | 33 | 410 | 27.45% |
| AMAT240712P00232500 | 2024-07-02 11:43AM EDT | 232.50 | 2.13 | 2.18 | 2.22 | -0.76 | -26.30% | 19 | 36 | 26.84% |
| AMAT240712P00235000 | 2024-07-02 10:55AM EDT | 235.00 | 2.85 | 3.00 | 3.15 | -1.50 | -34.48% | 28 | 351 | 26.97% |
| AMAT240712P00237500 | 2024-07-02 9:46AM EDT | 237.50 | 3.65 | 3.95 | 4.20 | -1.75 | -32.41% | 11 | 204 | 26.45% |
| AMAT240712P00240000 | 2024-07-02 11:35AM EDT | 240.00 | 5.10 | 5.30 | 5.35 | -1.08 | -17.48% | 7 | 139 | 25.17% |
| AMAT240712P00242500 | 2024-07-02 11:33AM EDT | 242.50 | 6.55 | 6.65 | 6.95 | -1.75 | -21.08% | 32 | 9 | 25.22% |
| AMAT240712P00245000 | 2024-06-28 1:37PM EDT | 245.00 | 9.25 | 8.20 | 8.60 | 0.00 | - | 15 | 40 | 24.07% |
| AMAT240712P00247500 | 2024-07-02 11:24AM EDT | 247.50 | 10.05 | 10.15 | 10.50 | +0.65 | +6.91% | 1 | 1 | 23.05% |
| AMAT240712P00250000 | 2024-06-28 2:00PM EDT | 250.00 | 13.03 | 11.75 | 12.35 | 0.00 | - | 20 | 34 | 17.63% |
| AMAT240712P00255000 | 2024-06-20 10:56AM EDT | 255.00 | 14.80 | 16.20 | 17.10 | 0.00 | - | - | 10 | 0.00% |
| AMAT240712P00270000 | 2024-06-24 9:57AM EDT | 270.00 | 38.30 | 29.50 | 32.65 | 0.00 | - | 1 | 0 | 45.56% |
