Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.001,59 -929,73 (-3,59%) CMC Crypto 200
591,53 -24,42 (-3,96%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324C00070000 | 2023-03-22 11:04AM EDT | 70.00 | 50.92 | 48.60 | 49.70 | +0.88 | +1.76% | 15 | 0 | 309.38% |
| AMAT230324C00075000 | 2023-03-21 1:27PM EDT | 75.00 | 45.51 | 43.60 | 44.65 | 0.00 | - | 6 | 3 | 269.53% |
| AMAT230324C00080000 | 2023-03-22 9:35AM EDT | 80.00 | 41.10 | 38.55 | 39.65 | +0.70 | +1.73% | 3 | 14 | 232.62% |
| AMAT230324C00085000 | 2023-03-20 10:58AM EDT | 85.00 | 38.65 | 33.55 | 34.75 | 0.00 | - | 1 | 0 | 208.59% |
| AMAT230324C00090000 | 2023-03-16 12:32PM EDT | 90.00 | 31.10 | 28.55 | 29.75 | 0.00 | - | 1 | 0 | 178.32% |
| AMAT230324C00095000 | 2023-03-17 2:17PM EDT | 95.00 | 27.50 | 23.60 | 24.65 | 0.00 | - | 1 | 1 | 146.48% |
| AMAT230324C00097000 | 2023-03-20 10:17AM EDT | 97.00 | 25.80 | 21.60 | 22.70 | 0.00 | - | 3 | 0 | 137.50% |
| AMAT230324C00100000 | 2023-03-16 3:01PM EDT | 100.00 | 22.40 | 18.65 | 19.75 | 0.00 | - | 1 | 0 | 124.81% |
| AMAT230324C00101000 | 2023-03-21 11:46AM EDT | 101.00 | 18.33 | 17.60 | 18.70 | 0.00 | - | 1 | 0 | 115.04% |
| AMAT230324C00103000 | 2023-03-16 10:33AM EDT | 103.00 | 16.05 | 15.65 | 16.85 | 0.00 | - | 3 | 4 | 111.13% |
| AMAT230324C00104000 | 2023-03-21 11:57AM EDT | 104.00 | 14.80 | 14.70 | 15.80 | 0.00 | - | 6 | 11 | 105.27% |
| AMAT230324C00105000 | 2023-03-22 11:04AM EDT | 105.00 | 15.97 | 13.65 | 14.80 | -2.30 | -12.59% | 1 | 32 | 97.85% |
| AMAT230324C00106000 | 2023-03-15 12:10PM EDT | 106.00 | 11.35 | 12.65 | 13.95 | 0.00 | - | - | 4 | 96.58% |
| AMAT230324C00107000 | 2023-03-16 11:31AM EDT | 107.00 | 14.15 | 11.65 | 13.05 | 0.00 | - | 1 | 7 | 93.36% |
| AMAT230324C00108000 | 2023-03-20 11:52AM EDT | 108.00 | 15.90 | 10.70 | 12.05 | 0.00 | - | 2 | 28 | 88.48% |
| AMAT230324C00109000 | 2023-03-22 3:31PM EDT | 109.00 | 12.65 | 9.70 | 11.20 | +1.75 | +16.06% | 1 | 0 | 85.74% |
| AMAT230324C00110000 | 2023-03-21 10:25AM EDT | 110.00 | 12.85 | 8.75 | 10.10 | 0.00 | - | 1 | 143 | 78.22% |
| AMAT230324C00111000 | 2023-03-21 12:40PM EDT | 111.00 | 8.85 | 7.75 | 9.05 | 0.00 | - | 3 | 0 | 70.80% |
| AMAT230324C00112000 | 2023-03-21 12:01PM EDT | 112.00 | 7.11 | 6.80 | 8.25 | 0.00 | - | 1 | 0 | 69.14% |
| AMAT230324C00113000 | 2023-03-22 1:14PM EDT | 113.00 | 7.85 | 5.95 | 7.00 | +0.61 | +8.43% | 2 | 46 | 60.55% |
| AMAT230324C00114000 | 2023-03-22 3:53PM EDT | 114.00 | 5.90 | 4.80 | 5.50 | -1.09 | -15.59% | 17 | 0 | 54.59% |
| AMAT230324C00115000 | 2023-03-22 11:04AM EDT | 115.00 | 8.00 | 4.05 | 4.70 | +1.80 | +29.03% | 14 | 172 | 53.61% |
| AMAT230324C00116000 | 2023-03-22 3:53PM EDT | 116.00 | 3.90 | 3.40 | 3.65 | -1.35 | -25.71% | 10 | 0 | 44.39% |
| AMAT230324C00117000 | 2023-03-22 3:59PM EDT | 117.00 | 2.86 | 2.61 | 2.88 | -1.62 | -36.16% | 83 | 549 | 42.19% |
| AMAT230324C00118000 | 2023-03-22 3:54PM EDT | 118.00 | 2.45 | 2.01 | 2.21 | -1.45 | -37.18% | 146 | 313 | 40.77% |
| AMAT230324C00119000 | 2023-03-22 3:59PM EDT | 119.00 | 1.52 | 1.41 | 1.62 | -1.68 | -52.50% | 227 | 591 | 39.26% |
| AMAT230324C00120000 | 2023-03-22 3:58PM EDT | 120.00 | 1.20 | 0.98 | 1.16 | -1.25 | -51.02% | 2,370 | 954 | 38.62% |
| AMAT230324C00121000 | 2023-03-22 3:59PM EDT | 121.00 | 0.77 | 0.65 | 0.78 | -1.15 | -59.90% | 542 | 0 | 37.60% |
| AMAT230324C00122000 | 2023-03-22 3:58PM EDT | 122.00 | 0.52 | 0.39 | 0.50 | -1.03 | -66.45% | 3,485 | 3,351 | 36.82% |
| AMAT230324C00123000 | 2023-03-22 3:52PM EDT | 123.00 | 0.32 | 0.24 | 0.31 | -0.78 | -70.91% | 525 | 0 | 36.43% |
| AMAT230324C00124000 | 2023-03-22 3:56PM EDT | 124.00 | 0.18 | 0.15 | 0.18 | -0.64 | -78.05% | 425 | 596 | 35.94% |
| AMAT230324C00125000 | 2023-03-22 3:58PM EDT | 125.00 | 0.10 | 0.08 | 0.13 | -0.50 | -83.33% | 368 | 0 | 37.70% |
| AMAT230324C00126000 | 2023-03-22 3:57PM EDT | 126.00 | 0.08 | 0.05 | 0.08 | -0.35 | -81.40% | 84 | 360 | 38.09% |
| AMAT230324C00127000 | 2023-03-22 3:29PM EDT | 127.00 | 0.05 | 0.02 | 0.05 | -0.23 | -82.14% | 83 | 0 | 38.87% |
| AMAT230324C00128000 | 2023-03-22 3:55PM EDT | 128.00 | 0.02 | 0.01 | 0.09 | -0.17 | -89.47% | 169 | 340 | 47.27% |
| AMAT230324C00129000 | 2023-03-22 3:19PM EDT | 129.00 | 0.06 | 0.01 | 0.08 | -0.09 | -60.00% | 40 | 0 | 50.20% |
| AMAT230324C00130000 | 2023-03-22 3:43PM EDT | 130.00 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 68 | 575 | 51.37% |
| AMAT230324C00131000 | 2023-03-22 3:01PM EDT | 131.00 | 0.03 | 0.02 | 0.07 | -0.05 | -62.50% | 7 | 95 | 52.34% |
| AMAT230324C00132000 | 2023-03-22 12:10PM EDT | 132.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 14 | 127 | 57.81% |
| AMAT230324C00133000 | 2023-03-22 3:06PM EDT | 133.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 116 | 202 | 57.03% |
| AMAT230324C00134000 | 2023-03-22 10:59AM EDT | 134.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1 | 49 | 62.50% |
| AMAT230324C00135000 | 2023-03-22 3:25PM EDT | 135.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 16 | 0 | 63.67% |
| AMAT230324C00136000 | 2023-03-21 11:28AM EDT | 136.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 21 | 65.63% |
| AMAT230324C00137000 | 2023-03-20 1:16PM EDT | 137.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 9 | 10 | 68.75% |
| AMAT230324C00138000 | 2023-03-22 3:06PM EDT | 138.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 5 | 0 | 74.22% |
| AMAT230324C00140000 | 2023-03-22 10:20AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 45 | 75.78% |
| AMAT230324C00145000 | 2023-03-10 3:02PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 84.38% |
| AMAT230324C00150000 | 2023-03-17 1:56PM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 96.88% |
| AMAT230324C00155000 | 2023-02-24 12:05PM EDT | 155.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 135.16% |
| AMAT230324C00160000 | 2023-03-13 10:16AM EDT | 160.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 120.31% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324P00060000 | 2023-03-17 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 85 | 256.25% |
| AMAT230324P00070000 | 2023-03-21 12:22PM EDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 234.38% |
| AMAT230324P00075000 | 2023-03-21 2:59PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 129 | 0 | 185.94% |
| AMAT230324P00080000 | 2023-03-21 3:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 284 | 143.75% |
| AMAT230324P00085000 | 2023-03-21 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 0 | 125.00% |
| AMAT230324P00088000 | 2023-03-16 10:11AM EDT | 88.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 0 | 178.71% |
| AMAT230324P00090000 | 2023-03-22 12:49PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 213 | 0 | 112.50% |
| AMAT230324P00091000 | 2023-03-15 10:39AM EDT | 91.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 6 | 112.50% |
| AMAT230324P00092000 | 2023-03-15 3:23PM EDT | 92.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 156 | 121.88% |
| AMAT230324P00093000 | 2023-03-17 2:53PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 104.69% |
| AMAT230324P00094000 | 2023-03-15 3:23PM EDT | 94.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 366 | 110.94% |
| AMAT230324P00095000 | 2023-03-22 9:31AM EDT | 95.00 | 0.21 | 0.00 | 0.06 | +0.20 | +2,000.00% | 10 | 0 | 104.69% |
| AMAT230324P00096000 | 2023-03-17 1:58PM EDT | 96.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 99.61% |
| AMAT230324P00098000 | 2023-03-15 1:39PM EDT | 98.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | - | 1 | 106.64% |
| AMAT230324P00099000 | 2023-03-22 10:41AM EDT | 99.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 0 | 87.11% |
| AMAT230324P00100000 | 2023-03-22 12:21PM EDT | 100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 0 | 84.38% |
| AMAT230324P00101000 | 2023-03-21 2:14PM EDT | 101.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 44 | 80.47% |
| AMAT230324P00102000 | 2023-03-21 11:25AM EDT | 102.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 7 | 0 | 78.91% |
| AMAT230324P00103000 | 2023-03-22 10:41AM EDT | 103.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 3 | 164 | 75.39% |
| AMAT230324P00104000 | 2023-03-22 10:41AM EDT | 104.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 42 | 68.75% |
| AMAT230324P00105000 | 2023-03-22 12:24PM EDT | 105.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 5 | 0 | 66.80% |
| AMAT230324P00106000 | 2023-03-22 2:26PM EDT | 106.00 | 0.01 | 0.01 | 0.09 | -0.07 | -87.50% | 6 | 74 | 62.11% |
| AMAT230324P00107000 | 2023-03-22 11:12AM EDT | 107.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 1 | 0 | 54.69% |
| AMAT230324P00108000 | 2023-03-22 2:30PM EDT | 108.00 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 28 | 225 | 52.73% |
| AMAT230324P00109000 | 2023-03-22 3:43PM EDT | 109.00 | 0.02 | 0.05 | 0.12 | -0.10 | -83.33% | 21 | 778 | 53.91% |
| AMAT230324P00110000 | 2023-03-22 2:23PM EDT | 110.00 | 0.04 | 0.07 | 0.14 | -0.12 | -75.00% | 27 | 0 | 51.17% |
| AMAT230324P00111000 | 2023-03-22 3:51PM EDT | 111.00 | 0.07 | 0.09 | 0.14 | -0.16 | -69.57% | 5 | 0 | 49.22% |
| AMAT230324P00112000 | 2023-03-22 10:56AM EDT | 112.00 | 0.14 | 0.14 | 0.19 | -0.14 | -50.00% | 21 | 328 | 47.46% |
| AMAT230324P00113000 | 2023-03-22 3:51PM EDT | 113.00 | 0.15 | 0.20 | 0.24 | -0.20 | -57.14% | 26 | 461 | 44.73% |
| AMAT230324P00114000 | 2023-03-22 3:58PM EDT | 114.00 | 0.30 | 0.29 | 0.35 | -0.16 | -34.78% | 42 | 0 | 43.85% |
| AMAT230324P00115000 | 2023-03-22 3:53PM EDT | 115.00 | 0.37 | 0.42 | 0.55 | -0.22 | -37.29% | 73 | 0 | 44.53% |
| AMAT230324P00116000 | 2023-03-22 3:59PM EDT | 116.00 | 0.59 | 0.61 | 0.69 | -0.22 | -27.16% | 105 | 0 | 41.50% |
| AMAT230324P00117000 | 2023-03-22 3:55PM EDT | 117.00 | 0.84 | 0.86 | 1.00 | -0.14 | -14.29% | 58 | 471 | 41.65% |
| AMAT230324P00118000 | 2023-03-22 3:57PM EDT | 118.00 | 1.09 | 1.19 | 1.34 | -0.18 | -14.17% | 189 | 0 | 40.53% |
| AMAT230324P00119000 | 2023-03-22 3:58PM EDT | 119.00 | 1.53 | 1.57 | 1.76 | -0.12 | -7.27% | 179 | 0 | 39.26% |
| AMAT230324P00120000 | 2023-03-22 3:57PM EDT | 120.00 | 2.00 | 2.10 | 2.35 | -0.01 | -0.50% | 342 | 0 | 39.84% |
| AMAT230324P00121000 | 2023-03-22 3:55PM EDT | 121.00 | 2.71 | 2.75 | 2.96 | +0.26 | +10.61% | 808 | 0 | 38.67% |
| AMAT230324P00122000 | 2023-03-22 3:53PM EDT | 122.00 | 3.00 | 3.45 | 3.75 | -0.11 | -3.54% | 2,489 | 577 | 40.19% |
| AMAT230324P00123000 | 2023-03-22 3:48PM EDT | 123.00 | 3.20 | 4.25 | 4.65 | -0.55 | -14.67% | 404 | 335 | 43.60% |
| AMAT230324P00124000 | 2023-03-22 3:53PM EDT | 124.00 | 4.71 | 5.15 | 5.50 | +0.26 | +5.84% | 127 | 187 | 44.04% |
| AMAT230324P00125000 | 2023-03-22 3:49PM EDT | 125.00 | 5.00 | 5.90 | 6.45 | -0.10 | -1.96% | 69 | 108 | 47.36% |
| AMAT230324P00126000 | 2023-03-22 3:26PM EDT | 126.00 | 4.60 | 6.65 | 7.35 | -1.40 | -23.33% | 26 | 0 | 47.27% |
| AMAT230324P00127000 | 2023-03-22 2:46PM EDT | 127.00 | 4.30 | 7.70 | 8.55 | -2.70 | -38.57% | 5 | 40 | 62.21% |
| AMAT230324P00128000 | 2023-03-22 2:46PM EDT | 128.00 | 4.96 | 8.75 | 9.40 | -2.79 | -36.00% | 2 | 0 | 59.57% |
| AMAT230324P00129000 | 2023-03-21 10:01AM EDT | 129.00 | 8.51 | 9.70 | 10.40 | +4.01 | +89.11% | 1 | 23 | 64.16% |
| AMAT230324P00130000 | 2023-03-22 2:36PM EDT | 130.00 | 8.85 | 10.55 | 11.40 | -0.80 | -8.29% | 9 | 21 | 68.65% |
| AMAT230324P00131000 | 2023-03-22 2:47PM EDT | 131.00 | 7.70 | 11.80 | 12.50 | +0.35 | +4.76% | 8 | 0 | 79.10% |
| AMAT230324P00133000 | 2023-03-21 1:23PM EDT | 133.00 | 12.65 | 13.75 | 14.45 | 0.00 | - | 3 | 1 | 84.96% |
| AMAT230324P00134000 | 2023-03-21 10:00AM EDT | 134.00 | 9.05 | 14.65 | 15.40 | 0.00 | - | 2 | 0 | 85.74% |
| AMAT230324P00135000 | 2023-03-22 2:36PM EDT | 135.00 | 13.70 | 15.65 | 16.40 | +1.00 | +7.87% | 7 | 9 | 89.75% |
| AMAT230324P00136000 | 2023-03-22 2:36PM EDT | 136.00 | 14.70 | 16.50 | 17.45 | +3.95 | +36.74% | 1 | 0 | 97.46% |
| AMAT230324P00137000 | 2023-03-22 2:36PM EDT | 137.00 | 15.70 | 17.50 | 18.45 | -6.00 | -27.65% | 1 | 0 | 101.37% |
| AMAT230324P00140000 | 2023-03-15 9:53AM EDT | 140.00 | 23.30 | 20.30 | 21.55 | 0.00 | - | - | 0 | 120.22% |
| AMAT230324P00145000 | 2023-03-16 11:26AM EDT | 145.00 | 24.25 | 25.20 | 26.50 | 0.00 | - | - | 0 | 135.55% |
