Deutsche Märkte öffnen in 7 Stunden 44 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,46-0,31 (-0,16%)
Börsenschluss: 04:00PM EDT
188,95 -0,51 (-0,27%)
Nachbörse: 07:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT241220C001000002024-01-24 10:54AM EDT100.0076.66100.65103.200.00-101197.39%
AMAT241220C001050002024-02-08 12:20PM EDT105.0075.00102.90107.250.00-11116.65%
AMAT241220C001150002024-01-23 2:04PM EDT115.0059.2091.0593.400.00-1296.47%
AMAT241220C001200002024-04-02 1:55PM EDT120.0089.2874.0575.600.00-5654.98%
AMAT241220C001250002024-02-16 2:50PM EDT125.0084.5579.0080.950.00-511180.06%
AMAT241220C001300002024-04-17 2:30PM EDT130.0076.0965.3566.800.00-11451.59%
AMAT241220C001350002024-02-16 1:26PM EDT135.0077.3070.8572.050.00-1474.14%
AMAT241220C001400002024-04-15 2:58PM EDT140.0072.7656.8058.300.00-11850.24%
AMAT241220C001450002024-02-29 1:48PM EDT145.0064.4568.9069.900.00-12082.09%
AMAT241220C001500002024-04-10 2:55PM EDT150.0067.7049.0550.850.00-11548.65%
AMAT241220C001550002024-04-12 10:58AM EDT155.0062.7046.0546.700.00-11146.63%
AMAT241220C001600002024-04-10 12:39PM EDT160.0060.5042.6043.350.00-82046.09%
AMAT241220C001650002024-04-17 1:20PM EDT165.0048.8039.3039.850.00-13045.03%
AMAT241220C001700002024-04-15 2:39PM EDT170.0049.6535.7537.000.00-11344.94%
AMAT241220C001750002024-04-10 1:18PM EDT175.0049.7532.9534.250.00-11344.75%
AMAT241220C001800002024-04-22 11:34AM EDT180.0029.7030.5531.50-16.05-35.08%254844.31%
AMAT241220C001850002024-04-12 3:22PM EDT185.0041.7827.8528.650.00-105443.47%
AMAT241220C001900002024-04-17 12:11PM EDT190.0033.4525.3526.450.00-55043.48%
AMAT241220C001950002024-03-15 11:20AM EDT195.0031.7735.5036.900.00-13562.86%
AMAT241220C002000002024-04-22 12:06PM EDT200.0020.9020.9021.45-0.90-4.13%2517341.83%
AMAT241220C002100002024-04-22 11:14AM EDT210.0016.4217.1017.55-12.58-43.38%1728741.08%
AMAT241220C002200002024-04-19 2:52PM EDT220.0013.2513.9014.20-1.34-9.18%29940.38%
AMAT241220C002300002024-04-22 10:53AM EDT230.0010.7011.2011.75-1.85-14.74%1110840.40%
AMAT241220C002400002024-04-22 10:53AM EDT240.008.509.059.25-2.25-20.93%1012639.58%
AMAT241220C002500002024-04-22 10:39AM EDT250.006.957.207.40-1.30-15.76%1923339.26%
AMAT241220C002600002024-04-19 12:10PM EDT260.006.525.755.900.00-714439.00%
AMAT241220C002700002024-04-22 3:27PM EDT270.004.754.554.70-0.52-9.87%213038.81%
AMAT241220C002800002024-04-17 10:32AM EDT280.006.603.603.700.00-33538.56%
AMAT241220C002900002024-04-19 12:10PM EDT290.003.372.842.980.00-24538.59%
AMAT241220C003000002024-04-22 1:10PM EDT300.002.262.222.51-0.94-29.38%402039.04%
AMAT241220C003100002024-04-22 10:48AM EDT310.001.711.741.85-0.57-25.00%213938.31%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT241220P000850002024-04-15 10:17AM EDT85.000.410.350.47+0.08+24.24%123049.90%
AMAT241220P000900002024-03-06 10:45AM EDT90.000.540.330.480.00-163146.83%
AMAT241220P000950002024-04-01 12:19PM EDT95.000.480.600.720.00-122146.95%
AMAT241220P001000002024-04-15 3:00PM EDT100.000.690.770.890.00-53845.65%
AMAT241220P001050002024-03-06 3:17PM EDT105.000.980.720.890.00-21042.60%
AMAT241220P001100002024-04-16 3:56PM EDT110.000.911.231.350.00-13943.29%
AMAT241220P001150002024-04-16 3:56PM EDT115.001.121.551.650.00-97542.20%
AMAT241220P001200002024-04-18 9:35AM EDT120.001.751.942.020.00-103941.23%
AMAT241220P001250002024-04-03 12:30PM EDT125.001.732.222.490.00-114140.44%
AMAT241220P001300002024-04-17 3:20PM EDT130.002.532.893.050.00-213939.70%
AMAT241220P001350002024-04-10 12:21PM EDT135.002.493.553.700.00-510038.97%
AMAT241220P001400002024-04-22 2:11PM EDT140.004.354.404.50-0.10-2.25%15438.40%
AMAT241220P001450002024-04-19 2:52PM EDT145.005.715.305.450.00-285937.91%
AMAT241220P001500002024-04-22 2:41PM EDT150.006.256.156.55+0.70+12.61%23737.46%
AMAT241220P001550002024-04-19 10:41AM EDT155.007.207.407.700.00-23336.80%
AMAT241220P001600002024-04-18 3:29PM EDT160.008.358.909.100.00-43336.37%
AMAT241220P001650002024-04-22 11:42AM EDT165.0011.0010.4510.60-0.05-0.45%259935.82%
AMAT241220P001700002024-04-17 12:33PM EDT170.0010.4512.1512.350.00-47435.44%
AMAT241220P001750002024-04-04 3:50PM EDT175.0011.3013.8014.250.00-168435.01%
AMAT241220P001800002024-04-19 12:28PM EDT180.0016.5515.8516.300.00-24334.53%
AMAT241220P001850002024-04-18 10:51AM EDT185.0016.3018.1518.650.00-110634.26%
AMAT241220P001900002024-04-19 3:06PM EDT190.0021.8520.7521.000.00-73833.68%
AMAT241220P001950002024-04-19 11:11AM EDT195.0022.4623.1523.600.00-54733.22%
AMAT241220P002000002024-04-22 2:00PM EDT200.0025.8525.9526.45+3.18+14.03%22032.87%
AMAT241220P002100002024-03-27 12:52PM EDT210.0025.0031.6533.550.00-19533.61%
AMAT241220P002200002024-03-21 10:40AM EDT220.0027.4038.6540.500.00-142833.09%
AMAT241220P002300002024-03-21 11:52AM EDT230.0032.5545.3547.400.00-111231.35%
AMAT241220P002400002024-03-11 3:30PM EDT240.0048.3141.2043.400.00-490.00%
AMAT241220P002500002024-04-04 2:28PM EDT250.0051.4862.1063.950.00-21630.05%
AMAT241220P002600002024-04-18 9:50AM EDT260.0066.5571.2572.450.00-27728.05%