Deutsche Märkte schließen in 18 Minuten
DAX
17.737,76 -99,64 (-0,56%) Euro Stoxx 50
4.919,52 -17,05 (-0,35%) Dow Jones 30
37.962,92 +187,54 (+0,50%) Gold
2.407,60 +9,60 (+0,40%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.558,80 +485,27 (+0,81%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:12AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2024-03-27 1:14PM EDT | 37.50 | 169.62 | 154.10 | 158.15 | 0.00 | - | 1 | 40 | 104.40% |
| AMAT250117C00040000 | 2024-04-12 12:24PM EDT | 40.00 | 168.20 | 151.85 | 155.55 | 0.00 | - | 1 | 103 | 101.69% |
| AMAT250117C00042500 | 2023-08-11 1:51PM EDT | 42.50 | 98.27 | 105.70 | 108.60 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00045000 | 2023-12-14 1:59PM EDT | 45.00 | 118.12 | 105.05 | 108.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00050000 | 2023-12-27 4:44PM EDT | 50.00 | 115.20 | 116.00 | 120.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250117C00055000 | 2023-10-17 3:20PM EDT | 55.00 | 89.57 | 100.00 | 104.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00060000 | 2024-02-14 4:48PM EDT | 60.00 | 128.00 | 138.00 | 143.00 | 0.00 | - | 2 | 7 | 126.47% |
| AMAT250117C00065000 | 2024-04-17 10:26AM EDT | 65.00 | 136.95 | 128.20 | 130.35 | 0.00 | - | 1 | 65 | 77.86% |
| AMAT250117C00070000 | 2024-04-17 10:28AM EDT | 70.00 | 132.75 | 124.05 | 125.75 | 0.00 | - | 2 | 79 | 78.38% |
| AMAT250117C00072500 | 2023-08-11 11:39AM EDT | 72.50 | 73.35 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 75.00 | 128.37 | 133.95 | 137.25 | 0.00 | - | 1 | 94 | 146.16% |
| AMAT250117C00077500 | 2023-07-24 11:30AM EDT | 77.50 | 66.87 | 77.35 | 78.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT250117C00080000 | 2024-04-15 2:12PM EDT | 80.00 | 128.20 | 114.15 | 116.40 | 0.00 | - | 3 | 151 | 71.66% |
| AMAT250117C00082500 | 2023-10-24 2:44PM EDT | 82.50 | 59.75 | 70.85 | 74.30 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 100.14% |
| AMAT250117C00087500 | 2023-10-23 2:30PM EDT | 87.50 | 55.95 | 67.25 | 69.35 | 0.00 | - | 1 | 25 | 0.00% |
| AMAT250117C00090000 | 2024-03-20 3:22PM EDT | 90.00 | 118.87 | 104.95 | 106.95 | 0.00 | - | 2 | 55 | 67.07% |
| AMAT250117C00092500 | 2024-02-20 1:16PM EDT | 92.50 | 98.31 | 120.10 | 123.20 | 0.00 | - | 1 | 14 | 130.45% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 118.55 | 100.75 | 102.50 | 0.00 | - | 1 | 211 | 66.35% |
| AMAT250117C00097500 | 2024-01-24 4:20PM EDT | 97.50 | 82.21 | 103.15 | 105.55 | 0.00 | - | 11 | 27 | 84.74% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 100.00 | 109.15 | 95.60 | 98.80 | 0.00 | - | 1 | 590 | 64.87% |
| AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 105.00 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 82.76% |
| AMAT250117C00110000 | 2024-03-26 3:24PM EDT | 110.00 | 102.00 | 86.70 | 88.70 | 0.00 | - | 1 | 108 | 59.09% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 115.00 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 96.92% |
| AMAT250117C00120000 | 2024-04-16 2:24PM EDT | 120.00 | 93.80 | 78.55 | 79.30 | 0.00 | - | 3 | 441 | 55.90% |
| AMAT250117C00125000 | 2024-04-18 1:28PM EDT | 125.00 | 75.70 | 74.30 | 75.90 | 0.00 | - | 1 | 126 | 55.76% |
| AMAT250117C00130000 | 2024-04-10 2:31PM EDT | 130.00 | 85.73 | 70.05 | 70.75 | 0.00 | - | 2 | 363 | 52.96% |
| AMAT250117C00135000 | 2024-04-18 11:28AM EDT | 135.00 | 67.23 | 65.00 | 66.95 | -3.93 | -5.52% | 1 | 2,038 | 50.90% |
| AMAT250117C00140000 | 2024-04-19 10:19AM EDT | 140.00 | 62.20 | 61.25 | 62.50 | -16.00 | -20.46% | 4 | 1,450 | 51.04% |
| AMAT250117C00145000 | 2024-04-17 12:12PM EDT | 145.00 | 59.25 | 56.90 | 58.80 | -5.62 | -8.66% | 1 | 1,049 | 50.35% |
| AMAT250117C00150000 | 2024-04-18 9:46AM EDT | 150.00 | 58.00 | 54.10 | 54.90 | 0.00 | - | 1 | 660 | 49.05% |
| AMAT250117C00155000 | 2024-04-11 11:44AM EDT | 155.00 | 65.20 | 50.10 | 51.35 | 0.00 | - | 30 | 486 | 48.29% |
| AMAT250117C00160000 | 2024-04-10 9:41AM EDT | 160.00 | 63.00 | 46.35 | 48.05 | 0.00 | - | 11 | 1,059 | 47.80% |
| AMAT250117C00165000 | 2024-04-18 1:37PM EDT | 165.00 | 45.12 | 43.30 | 44.30 | 0.00 | - | 16 | 1,223 | 46.29% |
| AMAT250117C00170000 | 2024-04-16 2:50PM EDT | 170.00 | 54.21 | 40.50 | 41.45 | 0.00 | - | 19 | 564 | 46.19% |
| AMAT250117C00175000 | 2024-04-18 9:35AM EDT | 175.00 | 40.85 | 37.55 | 38.05 | 0.00 | - | 1 | 764 | 44.95% |
| AMAT250117C00180000 | 2024-04-18 10:39AM EDT | 180.00 | 37.47 | 33.90 | 35.70 | 0.00 | - | 10 | 1,484 | 45.25% |
| AMAT250117C00185000 | 2024-04-15 3:04PM EDT | 185.00 | 41.45 | 31.90 | 33.95 | 0.00 | - | 2 | 337 | 46.24% |
| AMAT250117C00190000 | 2024-04-11 3:17PM EDT | 190.00 | 44.38 | 29.50 | 29.80 | 0.00 | - | 1 | 1,081 | 43.29% |
| AMAT250117C00195000 | 2024-04-19 10:34AM EDT | 195.00 | 27.22 | 27.20 | 27.50 | -1.30 | -4.56% | 5 | 760 | 43.03% |
| AMAT250117C00200000 | 2024-04-19 10:42AM EDT | 200.00 | 24.25 | 24.85 | 25.75 | -2.75 | -10.19% | 3 | 910 | 43.41% |
| AMAT250117C00210000 | 2024-04-19 10:24AM EDT | 210.00 | 21.00 | 20.85 | 21.10 | -1.39 | -6.21% | 12 | 624 | 41.86% |
| AMAT250117C00220000 | 2024-04-19 10:48AM EDT | 220.00 | 17.46 | 17.35 | 17.60 | -0.78 | -4.28% | 6 | 1,206 | 41.32% |
| AMAT250117C00230000 | 2024-04-19 9:39AM EDT | 230.00 | 14.80 | 14.40 | 14.60 | -1.52 | -9.31% | 2 | 490 | 40.85% |
| AMAT250117C00240000 | 2024-04-18 10:39AM EDT | 240.00 | 13.40 | 11.85 | 12.15 | 0.00 | - | 1 | 361 | 40.60% |
| AMAT250117C00250000 | 2024-04-18 1:10PM EDT | 250.00 | 10.85 | 9.70 | 10.00 | 0.00 | - | 10 | 300 | 40.26% |
| AMAT250117C00260000 | 2024-04-18 11:33AM EDT | 260.00 | 9.55 | 7.95 | 8.15 | 0.00 | - | 2 | 631 | 39.86% |
| AMAT250117C00270000 | 2024-04-19 10:01AM EDT | 270.00 | 6.90 | 6.55 | 6.75 | -0.20 | -2.82% | 1 | 93 | 39.79% |
| AMAT250117C00280000 | 2024-04-17 10:11AM EDT | 280.00 | 7.53 | 5.30 | 5.45 | 0.00 | - | 4 | 134 | 39.43% |
| AMAT250117C00290000 | 2024-04-12 9:59AM EDT | 290.00 | 8.00 | 4.30 | 4.45 | 0.00 | - | 1 | 141 | 39.28% |
| AMAT250117C00300000 | 2024-04-18 2:34PM EDT | 300.00 | 3.80 | 3.50 | 3.60 | 0.00 | - | 7 | 302 | 39.06% |
| AMAT250117C00310000 | 2024-04-19 9:33AM EDT | 310.00 | 3.00 | 2.85 | 2.93 | -0.50 | -14.29% | 9 | 62 | 38.95% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2024-02-16 12:32PM EDT | 37.50 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 204 | 87.50% |
| AMAT250117P00040000 | 2024-04-16 9:30AM EDT | 40.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 2 | 101 | 81.15% |
| AMAT250117P00042500 | 2024-03-25 1:48PM EDT | 42.50 | 0.26 | 0.02 | 0.57 | 0.00 | - | 1 | 179 | 79.49% |
| AMAT250117P00045000 | 2024-03-25 1:52PM EDT | 45.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 184 | 75.78% |
| AMAT250117P00047500 | 2024-03-25 11:06AM EDT | 47.50 | 0.09 | 0.04 | 0.54 | 0.00 | - | 2 | 23 | 73.63% |
| AMAT250117P00050000 | 2024-03-25 10:35AM EDT | 50.00 | 0.09 | 0.04 | 0.51 | 0.00 | - | 2 | 2,727 | 70.51% |
| AMAT250117P00055000 | 2024-04-17 11:49AM EDT | 55.00 | 0.16 | 0.06 | 0.52 | 0.00 | - | 2 | 69 | 66.16% |
| AMAT250117P00060000 | 2024-04-17 2:54PM EDT | 60.00 | 0.16 | 0.07 | 0.31 | 0.00 | - | 2 | 211 | 58.40% |
| AMAT250117P00065000 | 2024-02-26 1:14PM EDT | 65.00 | 0.38 | 0.07 | 0.59 | 0.00 | - | 2 | 234 | 58.84% |
| AMAT250117P00067500 | 2024-04-17 2:56PM EDT | 67.50 | 0.22 | 0.12 | 0.62 | 0.00 | - | 2 | 14 | 57.91% |
| AMAT250117P00070000 | 2024-04-12 10:11AM EDT | 70.00 | 0.26 | 0.14 | 0.64 | 0.00 | - | 1 | 244 | 56.45% |
| AMAT250117P00072500 | 2024-03-01 2:03PM EDT | 72.50 | 0.35 | 0.11 | 0.75 | 0.00 | - | 2 | 136 | 55.47% |
| AMAT250117P00075000 | 2024-03-07 11:54AM EDT | 75.00 | 0.40 | 0.12 | 0.75 | 0.00 | - | 10 | 227 | 53.76% |
| AMAT250117P00077500 | 2024-03-04 4:49PM EDT | 77.50 | 0.41 | 0.15 | 0.75 | 0.00 | - | 1 | 695 | 52.32% |
| AMAT250117P00080000 | 2024-03-25 10:30AM EDT | 80.00 | 0.39 | 0.34 | 0.46 | 0.00 | - | 1 | 2,058 | 50.83% |
| AMAT250117P00082500 | 2024-03-28 1:20PM EDT | 82.50 | 0.35 | 0.40 | 0.51 | 0.00 | - | 1 | 257 | 50.00% |
| AMAT250117P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 0.45 | 0.45 | 0.57 | 0.00 | - | 15 | 1,363 | 49.29% |
| AMAT250117P00087500 | 2024-03-06 10:47AM EDT | 87.50 | 0.61 | 0.38 | 0.54 | 0.00 | - | 15 | 190 | 47.29% |
| AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 90.00 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 46.17% |
| AMAT250117P00092500 | 2024-03-25 10:28AM EDT | 92.50 | 0.60 | 0.66 | 0.77 | 0.00 | - | 1 | 366 | 47.10% |
| AMAT250117P00095000 | 2024-04-17 1:55PM EDT | 95.00 | 0.73 | 0.74 | 0.85 | 0.00 | - | 10 | 304 | 46.41% |
| AMAT250117P00097500 | 2024-04-01 12:24PM EDT | 97.50 | 0.68 | 0.81 | 0.93 | 0.00 | - | 16 | 472 | 45.68% |
| AMAT250117P00100000 | 2024-04-19 9:51AM EDT | 100.00 | 1.00 | 0.91 | 1.03 | +0.24 | +31.58% | 2 | 855 | 45.09% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 105.00 | 1.02 | 1.13 | 1.27 | 0.00 | - | 5 | 717 | 44.02% |
| AMAT250117P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 1.20 | 1.40 | 1.54 | 0.00 | - | 25 | 1,289 | 42.91% |
| AMAT250117P00115000 | 2024-04-18 9:36AM EDT | 115.00 | 1.64 | 1.76 | 1.83 | 0.00 | - | 10 | 788 | 41.69% |
| AMAT250117P00120000 | 2024-04-17 1:57PM EDT | 120.00 | 1.99 | 2.16 | 2.24 | 0.00 | - | 16 | 1,468 | 40.87% |
| AMAT250117P00125000 | 2024-04-18 12:55PM EDT | 125.00 | 2.61 | 2.64 | 2.77 | 0.00 | - | 5 | 3,279 | 40.27% |
| AMAT250117P00130000 | 2024-04-18 12:55PM EDT | 130.00 | 3.18 | 3.20 | 3.35 | 0.00 | - | 10 | 1,638 | 39.55% |
| AMAT250117P00135000 | 2024-04-18 12:55PM EDT | 135.00 | 3.97 | 3.90 | 4.00 | +0.15 | +3.93% | 3 | 1,306 | 38.78% |
| AMAT250117P00140000 | 2024-04-18 10:10AM EDT | 140.00 | 4.55 | 4.65 | 4.80 | 0.00 | - | 3 | 1,632 | 38.20% |
| AMAT250117P00145000 | 2024-04-10 10:09AM EDT | 145.00 | 4.03 | 5.60 | 5.75 | 0.00 | - | 2 | 640 | 37.71% |
| AMAT250117P00150000 | 2024-04-18 3:47PM EDT | 150.00 | 6.65 | 6.60 | 6.80 | 0.00 | - | 2 | 1,597 | 37.17% |
| AMAT250117P00155000 | 2024-04-18 11:26AM EDT | 155.00 | 7.17 | 7.85 | 8.00 | 0.00 | - | 1 | 402 | 36.68% |
| AMAT250117P00160000 | 2024-04-18 3:08PM EDT | 160.00 | 9.00 | 9.15 | 9.35 | 0.00 | - | 36 | 899 | 36.21% |
| AMAT250117P00165000 | 2024-04-18 3:17PM EDT | 165.00 | 10.62 | 10.65 | 10.80 | 0.00 | - | 1 | 682 | 35.65% |
| AMAT250117P00170000 | 2024-04-17 12:11PM EDT | 170.00 | 11.06 | 12.30 | 12.50 | 0.00 | - | 1 | 381 | 35.27% |
| AMAT250117P00175000 | 2024-04-18 2:50PM EDT | 175.00 | 14.22 | 14.15 | 14.35 | +0.27 | +1.94% | 1 | 515 | 34.88% |
| AMAT250117P00180000 | 2024-04-18 2:56PM EDT | 180.00 | 15.95 | 16.10 | 16.30 | 0.00 | - | 39 | 849 | 34.38% |
| AMAT250117P00185000 | 2024-04-18 2:31PM EDT | 185.00 | 18.00 | 18.20 | 18.50 | 0.00 | - | 39 | 370 | 34.01% |
| AMAT250117P00190000 | 2024-04-17 1:25PM EDT | 190.00 | 18.69 | 20.65 | 20.85 | 0.00 | - | 5 | 519 | 33.61% |
| AMAT250117P00195000 | 2024-04-11 3:17PM EDT | 195.00 | 16.65 | 23.15 | 23.40 | 0.00 | - | 1 | 242 | 33.26% |
| AMAT250117P00200000 | 2024-04-19 9:48AM EDT | 200.00 | 25.68 | 25.75 | 26.05 | +0.82 | +3.30% | 1 | 492 | 32.80% |
| AMAT250117P00210000 | 2024-04-11 3:20PM EDT | 210.00 | 23.35 | 31.65 | 31.90 | 0.00 | - | 1 | 142 | 31.95% |
| AMAT250117P00220000 | 2024-04-17 12:48PM EDT | 220.00 | 35.50 | 37.85 | 38.35 | 0.00 | - | 1 | 310 | 31.02% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 230.00 | 35.41 | 44.60 | 45.60 | 0.00 | - | 7 | 30 | 30.39% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 240.00 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 62.53% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 250.00 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 19.57% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 260.00 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 0.00% |
| AMAT250117P00270000 | 2024-04-02 12:10PM EDT | 270.00 | 70.30 | 78.00 | 79.05 | 0.00 | - | 1 | 2 | 26.75% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 280.00 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 300.00 | 100.05 | 105.95 | 108.40 | 0.00 | - | 1 | 2 | 29.62% |
