Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.434,53 +609,03 (+1,04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 100.00 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 61.67% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 125.00 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 140.00 | 77.95 | 73.15 | 74.35 | 0.00 | - | 2 | 7 | 51.53% |
| AMAT250321C00145000 | 2024-04-15 2:30PM EDT | 145.00 | 72.50 | 68.25 | 69.70 | 0.00 | - | 1 | 5 | 50.27% |
| AMAT250321C00155000 | 2024-03-21 2:27PM EDT | 155.00 | 70.70 | 50.80 | 51.20 | 0.00 | - | - | 1 | 25.54% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 165.00 | 62.23 | 53.60 | 55.00 | 0.00 | - | 1 | 27 | 46.82% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 51.20 | 52.80 | 0.00 | - | - | 1 | 47.97% |
| AMAT250321C00180000 | 2024-04-26 12:21PM EDT | 180.00 | 43.91 | 43.90 | 45.30 | -6.64 | -13.14% | 10 | 5 | 44.89% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 190.00 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 33.60% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 195.00 | 42.75 | 35.50 | 38.40 | 0.00 | - | 5 | 12 | 45.54% |
| AMAT250321C00200000 | 2024-04-24 3:10PM EDT | 200.00 | 29.15 | 33.95 | 34.40 | 0.00 | - | 3 | 132 | 43.14% |
| AMAT250321C00210000 | 2024-04-26 12:22PM EDT | 210.00 | 29.00 | 28.30 | 29.75 | +1.95 | +7.21% | 2 | 6 | 42.44% |
| AMAT250321C00220000 | 2024-04-25 1:35PM EDT | 220.00 | 21.60 | 25.05 | 25.65 | 0.00 | - | 5 | 278 | 41.88% |
| AMAT250321C00230000 | 2024-04-22 3:32PM EDT | 230.00 | 15.90 | 20.60 | 21.90 | 0.00 | - | 2 | 19 | 41.24% |
| AMAT250321C00240000 | 2024-04-26 3:22PM EDT | 240.00 | 18.65 | 17.40 | 18.70 | +3.40 | +22.30% | 1 | 30 | 40.78% |
| AMAT250321C00250000 | 2024-04-22 3:43PM EDT | 250.00 | 11.05 | 14.65 | 15.90 | 0.00 | - | 6 | 33 | 40.37% |
| AMAT250321C00260000 | 2024-04-25 12:31PM EDT | 260.00 | 10.80 | 13.25 | 13.50 | 0.00 | - | 2 | 37 | 40.04% |
| AMAT250321C00270000 | 2024-04-26 10:34AM EDT | 270.00 | 10.80 | 10.20 | 12.40 | +1.20 | +12.50% | 3 | 31 | 41.21% |
| AMAT250321C00280000 | 2024-04-19 3:04PM EDT | 280.00 | 6.75 | 9.45 | 9.65 | 0.00 | - | 3 | 28 | 39.48% |
| AMAT250321C00290000 | 2024-04-18 11:11AM EDT | 290.00 | 7.70 | 7.95 | 8.15 | 0.00 | - | 6 | 29 | 39.28% |
| AMAT250321C00300000 | 2024-04-17 11:19AM EDT | 300.00 | 7.45 | 6.65 | 6.85 | 0.00 | - | 6 | 20 | 39.06% |
| AMAT250321C00310000 | 2024-04-26 10:16AM EDT | 310.00 | 5.50 | 5.55 | 6.25 | +1.15 | +26.44% | 3 | 20 | 39.87% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00100000 | 2024-04-23 1:21PM EDT | 100.00 | 1.04 | 0.90 | 1.80 | 0.00 | - | 15 | 45 | 49.10% |
| AMAT250321P00105000 | 2024-03-22 11:36AM EDT | 105.00 | 1.33 | 0.86 | 2.16 | 0.00 | - | 10 | 11 | 48.18% |
| AMAT250321P00110000 | 2024-04-25 2:17PM EDT | 110.00 | 1.71 | 0.00 | 3.70 | 0.00 | - | 5 | 52 | 52.09% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 115.00 | 2.64 | 0.02 | 4.00 | 0.00 | - | 1 | 8 | 50.13% |
| AMAT250321P00120000 | 2024-04-23 2:53PM EDT | 120.00 | 2.78 | 0.67 | 2.62 | 0.00 | - | 17 | 92 | 41.90% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 125.00 | 3.05 | 2.17 | 2.96 | 0.00 | - | 5 | 7 | 40.56% |
| AMAT250321P00130000 | 2024-04-26 3:21PM EDT | 130.00 | 3.23 | 3.20 | 3.40 | -0.02 | -0.62% | 5 | 23 | 39.48% |
| AMAT250321P00135000 | 2024-04-24 12:25PM EDT | 135.00 | 3.85 | 3.80 | 4.00 | -0.90 | -18.95% | 10 | 2 | 38.74% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 140.00 | 5.60 | 4.55 | 6.70 | 0.00 | - | 1 | 31 | 43.20% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 145.00 | 6.50 | 5.40 | 5.55 | 0.00 | - | 2 | 5 | 37.59% |
| AMAT250321P00150000 | 2024-04-25 10:10AM EDT | 150.00 | 7.45 | 6.30 | 6.50 | 0.00 | - | 4 | 18 | 37.09% |
| AMAT250321P00155000 | 2024-04-25 12:33PM EDT | 155.00 | 8.70 | 7.40 | 7.60 | 0.00 | - | 3 | 44 | 36.68% |
| AMAT250321P00160000 | 2024-04-09 10:44AM EDT | 160.00 | 8.75 | 8.55 | 8.75 | 0.00 | - | 2 | 162 | 36.14% |
| AMAT250321P00165000 | 2024-04-24 10:46AM EDT | 165.00 | 11.35 | 9.80 | 10.10 | 0.00 | - | 1 | 37 | 35.75% |
| AMAT250321P00170000 | 2024-04-26 10:35AM EDT | 170.00 | 11.55 | 11.25 | 11.55 | -1.35 | -10.47% | 1 | 75 | 35.31% |
| AMAT250321P00175000 | 2024-04-26 10:37AM EDT | 175.00 | 13.25 | 12.90 | 13.20 | -1.65 | -11.07% | 2 | 53 | 34.97% |
| AMAT250321P00180000 | 2024-04-26 10:12AM EDT | 180.00 | 14.80 | 14.60 | 15.90 | -2.30 | -13.45% | 1 | 29 | 36.00% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 185.00 | 20.85 | 16.20 | 18.75 | 0.00 | - | 5 | 20 | 36.92% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 190.00 | 18.10 | 18.50 | 19.85 | 0.00 | - | 3 | 11 | 35.13% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 195.00 | 24.90 | 20.70 | 21.95 | 0.00 | - | 27 | 39 | 34.59% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 200.00 | 29.35 | 23.05 | 23.50 | 0.00 | - | 40 | 114 | 33.13% |
| AMAT250321P00210000 | 2024-04-17 10:11AM EDT | 210.00 | 29.70 | 27.60 | 29.50 | 0.00 | - | 11 | 26 | 33.49% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 220.00 | 33.60 | 33.85 | 35.10 | 0.00 | - | 2 | 29 | 32.57% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 230.00 | 39.00 | 38.55 | 42.25 | 0.00 | - | 1 | 1 | 32.98% |
