Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
27.321,20 -98,41 (-0,36%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.060,34 +710,69 (+2,80%) CMC Crypto 200
617,06 +19,60 (+3,28%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2023-03-06 3:34PM EDT | 37.50 | 84.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT250117C00040000 | 2023-01-13 4:56PM EDT | 40.00 | 72.90 | 75.70 | 80.00 | 0.00 | - | 1 | 101 | 0.00% |
| AMAT250117C00042500 | 2023-02-15 4:55PM EDT | 42.50 | 79.75 | 80.80 | 84.75 | 0.00 | - | 1 | 5 | 60.12% |
| AMAT250117C00045000 | 2022-12-22 10:40AM EDT | 45.00 | 58.05 | 66.50 | 70.50 | 0.00 | - | 2 | 5 | 0.00% |
| AMAT250117C00050000 | 2023-01-30 4:42PM EDT | 50.00 | 62.97 | 70.35 | 74.50 | 0.00 | - | 2 | 8 | 47.07% |
| AMAT250117C00055000 | 2022-12-05 11:19AM EDT | 55.00 | 58.37 | 50.65 | 54.10 | 0.00 | - | 2 | 6 | 0.00% |
| AMAT250117C00060000 | 2023-03-10 12:54PM EDT | 60.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117C00065000 | 2023-03-15 9:30AM EDT | 65.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00070000 | 2023-03-16 12:21PM EDT | 70.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117C00075000 | 2023-03-14 1:28PM EDT | 75.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250117C00077500 | 2022-10-10 12:31PM EDT | 77.50 | 22.10 | 33.40 | 36.35 | 0.00 | - | - | 1 | 0.00% |
| AMAT250117C00080000 | 2023-03-23 12:46PM EDT | 80.00 | 54.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250117C00082500 | 2023-01-20 2:42PM EDT | 82.50 | 40.76 | 45.35 | 48.30 | 0.00 | - | 5 | 6 | 42.11% |
| AMAT250117C00085000 | 2023-03-23 2:01PM EDT | 85.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117C00087500 | 2022-11-11 3:56PM EDT | 87.50 | 42.61 | 38.20 | 39.95 | 0.00 | - | 3 | 29 | 29.94% |
| AMAT250117C00090000 | 2023-03-20 2:13PM EDT | 90.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250117C00092500 | 2023-02-02 1:27PM EDT | 92.50 | 46.77 | 42.55 | 44.40 | 0.00 | - | 3 | 5 | 46.85% |
| AMAT250117C00095000 | 2023-03-23 11:30AM EDT | 95.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT250117C00097500 | 2023-02-10 1:04PM EDT | 97.50 | 36.50 | 35.40 | 38.15 | 0.00 | - | 2 | 5 | 40.01% |
| AMAT250117C00100000 | 2023-03-23 11:31AM EDT | 100.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00105000 | 2023-03-20 12:35PM EDT | 105.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117C00110000 | 2023-03-23 10:40AM EDT | 110.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00115000 | 2023-03-15 3:41PM EDT | 115.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00120000 | 2023-03-23 1:13PM EDT | 120.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250117C00125000 | 2023-03-23 11:30AM EDT | 125.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AMAT250117C00130000 | 2023-03-23 1:13PM EDT | 130.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AMAT250117C00135000 | 2023-03-23 9:39AM EDT | 135.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT250117C00140000 | 2023-03-23 11:28AM EDT | 140.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250117C00145000 | 2023-03-23 9:37AM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMAT250117C00150000 | 2023-03-23 2:38PM EDT | 150.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT250117C00155000 | 2023-03-13 9:51AM EDT | 155.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117C00160000 | 2023-03-23 12:55PM EDT | 160.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117C00165000 | 2023-03-23 3:00PM EDT | 165.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT250117C00170000 | 2023-03-10 3:50PM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMAT250117C00175000 | 2023-03-22 3:05PM EDT | 175.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMAT250117C00180000 | 2023-03-23 3:35PM EDT | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2023-02-24 4:33PM EDT | 37.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250117P00040000 | 2023-03-23 2:48PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250117P00042500 | 2023-02-21 4:28PM EDT | 42.50 | 1.76 | 0.99 | 2.67 | 0.00 | - | 2 | 125 | 55.53% |
| AMAT250117P00045000 | 2023-03-16 11:04AM EDT | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT250117P00047500 | 2023-02-01 4:05PM EDT | 47.50 | 1.90 | 1.62 | 2.54 | 0.00 | - | 2 | 18 | 51.93% |
| AMAT250117P00050000 | 2023-03-17 2:18PM EDT | 50.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250117P00055000 | 2023-02-24 4:33PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250117P00060000 | 2023-03-22 3:59PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMAT250117P00065000 | 2023-03-03 2:39PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT250117P00067500 | 2023-02-06 11:51AM EDT | 67.50 | 4.70 | 3.70 | 5.15 | 0.00 | - | 2 | 8 | 46.83% |
| AMAT250117P00070000 | 2023-03-13 3:54PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117P00072500 | 2023-01-26 1:12PM EDT | 72.50 | 6.20 | 6.00 | 6.75 | 0.00 | - | 6 | 78 | 47.37% |
| AMAT250117P00075000 | 2023-02-16 4:54PM EDT | 75.00 | 6.60 | 5.10 | 7.30 | 0.00 | - | 15 | 51 | 46.70% |
| AMAT250117P00077500 | 2023-02-16 4:08PM EDT | 77.50 | 7.07 | 6.35 | 7.85 | 0.00 | - | 2 | 402 | 45.98% |
| AMAT250117P00080000 | 2023-03-20 1:06PM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250117P00082500 | 2023-03-16 12:37PM EDT | 82.50 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250117P00085000 | 2023-03-23 11:04AM EDT | 85.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMAT250117P00087500 | 2023-02-16 4:18PM EDT | 87.50 | 9.70 | 8.85 | 9.65 | 0.00 | - | 54 | 60 | 41.79% |
| AMAT250117P00090000 | 2023-03-22 12:28PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT250117P00092500 | 2023-02-24 4:35PM EDT | 92.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117P00095000 | 2023-03-23 2:41PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT250117P00097500 | 2023-03-10 10:44AM EDT | 97.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117P00100000 | 2023-03-23 2:05PM EDT | 100.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117P00105000 | 2023-03-16 3:34PM EDT | 105.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117P00110000 | 2023-03-23 11:45AM EDT | 110.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250117P00115000 | 2023-03-23 2:41PM EDT | 115.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMAT250117P00120000 | 2023-03-22 12:40PM EDT | 120.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT250117P00125000 | 2023-03-20 12:34PM EDT | 125.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00130000 | 2023-03-21 3:43PM EDT | 130.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117P00135000 | 2022-12-14 1:39PM EDT | 135.00 | 35.35 | 33.70 | 36.15 | 0.00 | - | 16 | 33 | 43.34% |
| AMAT250117P00140000 | 2023-03-17 2:09PM EDT | 140.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00145000 | 2022-11-22 2:17PM EDT | 145.00 | 45.20 | 49.40 | 52.45 | 0.00 | - | 51 | 54 | 55.19% |
| AMAT250117P00150000 | 2023-02-15 1:28PM EDT | 150.00 | 39.73 | 36.80 | 39.40 | 0.00 | - | - | 1 | 32.09% |
| AMAT250117P00155000 | 2022-11-18 1:13PM EDT | 155.00 | 54.35 | 53.25 | 55.50 | 0.00 | - | 4 | 4 | 50.93% |
