Deutsche Märkte schließen in 4 Stunden 44 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,73+2,08 (+1,05%)
Börsenschluss: 04:00PM EDT
198,42 -2,31 (-1,15%)
Vorbörslich: 07:45AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT250117C000375002024-02-09 11:46AM EDT37.50145.05166.50171.000.00-139150.76%
AMAT250117C000400002023-07-27 2:27PM EDT40.00108.70104.80107.850.00-11040.00%
AMAT250117C000425002023-08-11 1:51PM EDT42.5098.27105.70108.600.00-140.00%
AMAT250117C000450002023-12-14 1:59PM EDT45.00118.12105.05108.700.00-140.00%
AMAT250117C000500002023-12-27 4:44PM EDT50.00115.20116.00120.050.00-170.00%
AMAT250117C000550002023-10-17 3:20PM EDT55.0089.57100.00104.500.00-270.00%
AMAT250117C000600002024-02-14 4:48PM EDT60.00128.00138.00143.000.00-2786.57%
AMAT250117C000650002023-05-31 9:30AM EDT65.0072.9282.5086.300.00-2650.00%
AMAT250117C000700002024-02-26 12:35PM EDT70.00134.050.000.000.00-100.00%
AMAT250117C000725002023-08-11 11:39AM EDT72.5073.3579.8081.700.00-100.00%
AMAT250117C000750002024-03-13 12:10PM EDT75.00128.370.000.000.00-100.00%
AMAT250117C000775002023-07-24 11:30AM EDT77.5066.8777.3578.150.00-220.00%
AMAT250117C000800002024-03-06 2:44PM EDT80.00135.900.000.000.00-100.00%
AMAT250117C000825002023-10-24 2:44PM EDT82.5059.7570.8574.300.00-190.00%
AMAT250117C000850002024-02-15 10:30AM EDT85.00107.50115.20119.500.00-510658.96%
AMAT250117C000875002023-10-23 2:30PM EDT87.5055.9567.2569.350.00-1250.00%
AMAT250117C000900002024-02-29 2:24PM EDT90.00113.880.000.000.00-100.00%
AMAT250117C000925002024-02-20 1:16PM EDT92.5098.310.000.000.00-100.00%
AMAT250117C000950002024-02-21 4:56PM EDT95.0099.980.000.000.00-100.00%
AMAT250117C000975002024-01-24 4:20PM EDT97.5082.21103.15105.550.00-112754.92%
AMAT250117C001000002024-03-12 3:38PM EDT100.00108.790.000.000.00-100.00%
AMAT250117C001050002024-02-16 11:53AM EDT105.00101.6796.00101.000.00-105752.36%
AMAT250117C001100002024-03-11 2:33PM EDT110.0096.260.000.000.00-200.00%
AMAT250117C001150002024-03-04 2:04PM EDT115.00102.000.000.000.00-100.00%
AMAT250117C001200002024-03-12 2:19PM EDT120.0089.200.000.000.00-200.00%
AMAT250117C001250002024-03-12 1:17PM EDT125.0084.620.000.000.00-200.00%
AMAT250117C001300002024-03-07 12:39PM EDT130.0091.000.000.000.00-1700.00%
AMAT250117C001350002024-03-18 9:36AM EDT135.0075.900.000.00+2.55+3.48%200.00%
AMAT250117C001400002024-03-15 9:36AM EDT140.0069.400.000.000.00-100.00%
AMAT250117C001450002024-03-15 9:36AM EDT145.0065.400.000.000.00-100.00%
AMAT250117C001500002024-03-18 10:24AM EDT150.0063.330.000.00+1.38+2.23%100.00%
AMAT250117C001550002024-03-07 4:58PM EDT155.0069.050.000.000.00-500.00%
AMAT250117C001600002024-03-14 11:36AM EDT160.0055.000.000.000.00-1200.00%
AMAT250117C001650002024-03-12 9:35AM EDT165.0053.660.000.000.00-100.00%
AMAT250117C001700002024-03-12 10:50AM EDT170.0049.120.000.000.00-100.00%
AMAT250117C001750002024-03-15 10:51AM EDT175.0045.440.000.000.00-100.00%
AMAT250117C001800002024-03-18 9:36AM EDT180.0043.320.000.00+1.57+3.76%31,4080.00%
AMAT250117C001850002024-03-14 2:26PM EDT185.0039.940.000.000.00-300.00%
AMAT250117C001900002024-03-13 11:14AM EDT190.0036.900.000.000.00-500.00%
AMAT250117C001950002024-03-11 2:47PM EDT195.0034.690.000.000.00-200.00%
AMAT250117C002000002024-03-18 12:58PM EDT200.0030.900.000.00-0.13-0.42%109640.00%
AMAT250117C002100002024-03-18 2:37PM EDT210.0027.500.000.00+1.15+4.36%155791.56%
AMAT250117C002200002024-03-18 11:47AM EDT220.0023.220.000.00+0.22+0.96%11,1471.56%
AMAT250117C002300002024-03-18 1:27PM EDT230.0019.680.000.00-0.58-2.86%15013.13%
AMAT250117C002400002024-03-18 2:08PM EDT240.0016.600.000.00+0.23+1.41%1303.13%
AMAT250117C002500002024-03-18 12:43PM EDT250.0014.150.000.00+0.30+2.17%11636.25%
AMAT250117C002600002024-03-18 3:50PM EDT260.0012.150.000.00+0.50+4.29%216276.25%
AMAT250117C002700002024-03-18 3:53PM EDT270.0010.100.000.00+0.10+1.00%44736.25%
AMAT250117C002800002024-03-14 10:02AM EDT280.008.400.000.000.00-206.25%
AMAT250117C002900002024-03-15 1:19PM EDT290.007.000.000.000.00-106.25%
AMAT250117C003000002024-03-15 1:03PM EDT300.005.900.000.000.00-306.25%
AMAT250117C003100002024-03-15 9:47AM EDT310.004.850.000.000.00-7012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT250117P000375002024-02-16 12:32PM EDT37.500.050.010.660.00-120484.57%
AMAT250117P000400002024-03-01 1:53PM EDT40.000.120.000.000.00-2025.00%
AMAT250117P000425002024-02-26 1:37PM EDT42.500.130.000.000.00-2025.00%
AMAT250117P000450002024-03-18 11:16AM EDT45.000.220.000.00+0.04+22.22%6025.00%
AMAT250117P000475002024-02-26 1:36PM EDT47.500.110.000.000.00-2025.00%
AMAT250117P000500002024-03-05 10:30AM EDT50.000.150.000.000.00-1025.00%
AMAT250117P000550002024-02-26 1:24PM EDT55.000.230.000.000.00-2025.00%
AMAT250117P000600002024-03-07 10:30AM EDT60.000.210.000.000.00-50025.00%
AMAT250117P000650002024-02-26 1:14PM EDT65.000.380.000.000.00-2025.00%
AMAT250117P000675002024-02-26 1:25PM EDT67.500.310.000.000.00-2025.00%
AMAT250117P000700002024-03-01 1:57PM EDT70.000.380.000.000.00-2025.00%
AMAT250117P000725002024-03-01 2:03PM EDT72.500.350.000.000.00-2025.00%
AMAT250117P000750002024-03-07 11:54AM EDT75.000.400.000.000.00-10025.00%
AMAT250117P000775002024-03-04 4:49PM EDT77.500.410.000.000.00-1025.00%
AMAT250117P000800002024-03-04 4:50PM EDT80.000.470.000.000.00-1025.00%
AMAT250117P000825002024-02-22 1:52PM EDT82.500.680.000.000.00-2025.00%
AMAT250117P000850002024-03-01 4:12PM EDT85.000.630.000.000.00-6025.00%
AMAT250117P000875002024-03-06 10:47AM EDT87.500.610.000.000.00-15012.50%
AMAT250117P000900002024-03-01 10:45AM EDT90.000.750.000.000.00-74012.50%
AMAT250117P000925002024-03-04 3:52PM EDT92.500.800.000.000.00-294012.50%
AMAT250117P000950002024-03-07 11:20AM EDT95.000.830.000.000.00-10012.50%
AMAT250117P000975002024-03-01 3:32PM EDT97.500.950.000.000.00-5012.50%
AMAT250117P001000002024-03-08 1:21PM EDT100.001.270.000.000.00-1012.50%
AMAT250117P001050002024-03-07 10:58AM EDT105.001.170.000.000.00-5012.50%
AMAT250117P001100002024-03-15 9:30AM EDT110.001.730.000.000.00-10012.50%
AMAT250117P001150002024-03-15 12:29PM EDT115.002.100.000.000.00-1012.50%
AMAT250117P001200002024-03-18 12:08PM EDT120.002.310.000.00-0.13-5.33%11,65212.50%
AMAT250117P001250002024-03-15 2:48PM EDT125.003.000.000.000.00-1012.50%
AMAT250117P001300002024-03-18 3:13PM EDT130.003.200.000.00-0.35-9.86%11,63712.50%
AMAT250117P001350002024-03-18 12:20PM EDT135.003.810.000.00-0.49-11.40%1006.25%
AMAT250117P001400002024-03-18 9:50AM EDT140.004.600.000.00-0.40-8.00%106.25%
AMAT250117P001450002024-03-18 12:18PM EDT145.005.360.000.00-0.54-9.15%1006.25%
AMAT250117P001500002024-03-18 10:38AM EDT150.006.300.000.00-0.25-3.82%106.25%
AMAT250117P001550002024-03-18 9:39AM EDT155.007.430.000.00-0.27-3.51%13866.25%
AMAT250117P001600002024-03-15 12:45PM EDT160.009.240.000.000.00-2906.25%
AMAT250117P001650002024-03-15 3:56PM EDT165.0010.750.000.000.00-4706.25%
AMAT250117P001700002024-03-15 11:15AM EDT170.0012.050.000.000.00-7203.13%
AMAT250117P001750002024-03-15 11:35AM EDT175.0013.850.000.000.00-503.13%
AMAT250117P001800002024-03-18 1:52PM EDT180.0014.900.000.00-0.75-4.79%24833.13%
AMAT250117P001850002024-03-15 12:49PM EDT185.0017.700.000.000.00-901.56%
AMAT250117P001900002024-03-14 9:59AM EDT190.0019.650.000.000.00-101.56%
AMAT250117P001950002024-03-18 10:52AM EDT195.0020.940.000.00+0.79+3.92%11380.78%
AMAT250117P002000002024-03-14 3:22PM EDT200.0024.450.000.000.00-1000.10%
AMAT250117P002100002024-03-14 12:04PM EDT210.0029.000.000.000.00-4000.00%
AMAT250117P002200002024-03-14 9:59AM EDT220.0035.800.000.000.00-300.00%
AMAT250117P002300002024-03-05 3:06PM EDT230.0038.450.000.000.00-1100.00%
AMAT250117P002400002023-12-26 2:28PM EDT240.0075.5072.2574.750.00--065.23%
AMAT250117P002500002024-02-16 10:30AM EDT250.0057.6056.7558.350.00-31832.91%
AMAT250117P002600002024-02-16 10:30AM EDT260.0064.5564.9066.900.00-31433.39%
AMAT250117P002700002024-03-07 4:38PM EDT270.0064.340.000.000.00-100.00%
AMAT250117P002800002024-03-07 4:38PM EDT280.0072.390.000.000.00--00.00%
AMAT250117P003000002024-03-13 11:41AM EDT300.00100.050.000.000.00--00.00%