Deutsche Märkte öffnen in 8 Stunden 16 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,46-0,31 (-0,16%)
Börsenschluss: 04:00PM EDT
188,94 -0,52 (-0,27%)
Nachbörse: 06:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT241018C001300002024-04-17 2:49PM EDT130.0075.0263.4064.650.00--152.44%
AMAT241018C001350002024-04-17 2:49PM EDT135.0070.5259.0060.300.00-1250.84%
AMAT241018C001400002024-02-16 10:30AM EDT140.0067.9864.7566.850.00-202079.07%
AMAT241018C001450002024-02-16 10:30AM EDT145.0064.5060.7561.150.00-1074.31%
AMAT241018C001500002024-04-19 3:47PM EDT150.0047.4046.7547.750.00-13548.36%
AMAT241018C001550002024-04-22 11:39AM EDT155.0042.2543.0543.85-24.21-36.43%151547.10%
AMAT241018C001600002024-04-19 12:55PM EDT160.0040.9138.8039.950.00-22345.59%
AMAT241018C001650002024-04-18 10:44AM EDT165.0042.9035.7036.600.00-11945.09%
AMAT241018C001700002024-04-19 10:17AM EDT170.0036.1332.4033.500.00-32044.78%
AMAT241018C001750002024-04-18 11:27AM EDT175.0036.5029.3530.350.00-11544.03%
AMAT241018C001800002024-04-17 10:55AM EDT180.0036.1826.3527.400.00-44543.36%
AMAT241018C001850002024-04-22 1:46PM EDT185.0024.6023.6524.70+0.45+1.86%23342.86%
AMAT241018C001900002024-04-19 11:32AM EDT190.0022.8121.1521.600.00-74741.28%
AMAT241018C001950002024-04-22 1:33PM EDT195.0019.4018.9019.30-1.69-8.01%15140.91%
AMAT241018C002000002024-04-22 10:41AM EDT200.0016.3016.7517.15-2.75-14.44%116840.50%
AMAT241018C002100002024-04-22 3:19PM EDT210.0013.5513.1013.55-0.20-1.45%4391240.07%
AMAT241018C002200002024-04-22 11:29AM EDT220.009.6010.1010.55-1.65-14.67%525239.62%
AMAT241018C002300002024-04-22 2:05PM EDT230.008.157.708.10-0.05-0.61%4659339.18%
AMAT241018C002400002024-04-22 1:03PM EDT240.005.905.806.25-1.00-14.49%11129339.03%
AMAT241018C002500002024-04-19 11:18AM EDT250.005.404.404.500.00-218238.10%
AMAT241018C002600002024-04-22 1:28PM EDT260.003.453.253.40-0.55-13.75%18838.00%
AMAT241018C002700002024-04-18 2:12PM EDT270.003.402.422.510.00-13816337.74%
AMAT241018C002800002024-04-18 2:44PM EDT280.002.711.801.930.00-91737.94%
AMAT241018C002900002024-04-17 10:20AM EDT290.003.001.311.390.00-14737.61%
AMAT241018C003000002024-04-22 1:55PM EDT300.001.100.961.07-0.19-14.73%22637.83%
AMAT241018C003100002024-04-22 10:22AM EDT310.000.750.680.77-0.15-16.67%21637.60%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT241018P000950002024-04-11 3:41PM EDT95.000.230.290.390.00--149.17%
AMAT241018P001050002024-03-18 1:21PM EDT105.000.630.420.520.00-5544.85%
AMAT241018P001100002024-03-06 3:21PM EDT110.000.700.470.620.00-2343.04%
AMAT241018P001150002024-04-16 11:08AM EDT115.000.650.850.950.00-11543.43%
AMAT241018P001200002024-04-19 1:45PM EDT120.001.151.091.190.00-11742.26%
AMAT241018P001250002024-04-22 10:42AM EDT125.001.501.371.47+0.58+63.04%1010641.07%
AMAT241018P001300002024-04-19 12:11PM EDT130.001.841.631.870.00-12340.25%
AMAT241018P001350002024-04-17 2:18PM EDT135.001.832.112.350.00-51139.44%
AMAT241018P001400002024-04-16 11:45AM EDT140.001.872.832.940.00-16538.70%
AMAT241018P001450002024-04-22 1:26PM EDT145.003.653.553.70+0.68+22.90%11438.19%
AMAT241018P001500002024-04-17 9:34AM EDT150.003.084.404.550.00-13937.53%
AMAT241018P001550002024-04-19 12:51PM EDT155.005.455.405.550.00-304636.90%
AMAT241018P001600002024-04-19 3:45PM EDT160.007.006.456.75-0.10-1.41%219336.39%
AMAT241018P001650002024-04-22 2:30PM EDT165.007.757.808.15-0.90-10.40%192735.94%
AMAT241018P001700002024-04-19 3:06PM EDT170.0010.409.509.700.00-4417135.40%
AMAT241018P001750002024-04-22 2:54PM EDT175.0011.1511.1511.50-0.20-1.76%228934.99%
AMAT241018P001800002024-04-19 12:39PM EDT180.0013.7013.2013.500.00-14134.56%
AMAT241018P001850002024-04-22 2:07PM EDT185.0015.3015.4515.70+2.75+21.91%33634.11%
AMAT241018P001900002024-04-19 2:02PM EDT190.0017.9517.7018.250.00-32133.91%
AMAT241018P001950002024-04-19 3:36PM EDT195.0021.4520.3520.750.00-13033.22%
AMAT241018P002000002024-04-22 9:57AM EDT200.0023.6523.2023.65-0.35-1.46%134032.88%
AMAT241018P002100002024-04-17 2:44PM EDT210.0024.4529.2530.150.00-84832.37%
AMAT241018P002200002024-04-16 3:19PM EDT220.0025.8535.9537.500.00-17532.09%
AMAT241018P002300002024-04-15 10:00AM EDT230.0029.7043.6545.000.00-61130.60%
AMAT241018P002400002024-03-08 11:43AM EDT240.0039.5039.5541.650.00-47470.00%
AMAT241018P002800002024-03-11 9:33AM EDT280.0082.500.000.000.00-110.00%