Deutsche Märkte schließen in 6 Stunden 39 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,73+2,08 (+1,05%)
Börsenschluss: 04:00PM EDT
200,02 -0,71 (-0,35%)
Vorbörslich: 05:33AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240322C001000002024-03-15 3:44PM EDT100.0099.30100.30102.800.00--4373.83%
AMAT240322C001050002024-03-15 3:46PM EDT105.0094.7294.4097.800.00--34306.25%
AMAT240322C001100002024-03-18 10:05AM EDT110.0091.6088.9592.80+1.85+2.06%221250.78%
AMAT240322C001150002024-03-15 3:37PM EDT115.0084.6884.3087.750.00--6258.40%
AMAT240322C001200002024-03-15 2:41PM EDT120.0079.2378.9582.850.00--2222.27%
AMAT240322C001400002024-03-05 12:40PM EDT140.0069.5259.0562.850.00--2168.16%
AMAT240322C001450002024-03-08 10:33AM EDT145.0068.1054.6057.850.00-56176.46%
AMAT240322C001500002024-02-27 1:14PM EDT150.0053.0250.0552.500.00-13163.87%
AMAT240322C001550002024-02-09 4:57PM EDT155.0032.6249.0053.350.00--4282.30%
AMAT240322C001600002024-02-20 12:34PM EDT160.0029.0839.0042.900.00-26112.70%
AMAT240322C001650002024-03-15 11:29AM EDT165.0034.7434.0537.800.00-11497.46%
AMAT240322C001700002024-03-01 12:14PM EDT170.0038.4029.2032.900.00-72292.77%
AMAT240322C001750002024-03-18 9:30AM EDT175.0026.6124.3527.70+1.79+7.21%13678.03%
AMAT240322C001775002024-03-15 3:37PM EDT177.5022.2122.4524.350.00--2464.36%
AMAT240322C001800002024-03-18 3:32PM EDT180.0022.0019.8521.90+2.39+12.19%164656.54%
AMAT240322C001825002024-03-15 3:33PM EDT182.5017.3016.9019.750.00-373791.02%
AMAT240322C001850002024-03-15 3:13PM EDT185.0015.4014.7516.750.00-73371.75%
AMAT240322C001875002024-03-18 9:31AM EDT187.5015.2112.5514.85+2.91+23.66%71050.29%
AMAT240322C001900002024-03-18 3:52PM EDT190.0012.0010.4011.85+1.60+15.38%25656.89%
AMAT240322C001925002024-03-18 3:54PM EDT192.509.408.259.50+0.55+6.21%61150.54%
AMAT240322C001950002024-03-18 3:54PM EDT195.007.557.257.50+0.45+6.34%3213648.39%
AMAT240322C001975002024-03-18 3:54PM EDT197.505.755.605.75+0.83+16.87%4511547.22%
AMAT240322C002000002024-03-18 3:59PM EDT200.004.354.204.40+0.58+15.38%20448248.10%
AMAT240322C002025002024-03-18 3:58PM EDT202.503.103.003.20+0.17+5.80%61029747.78%
AMAT240322C002050002024-03-18 3:58PM EDT205.002.162.132.23+0.16+8.00%1,95069247.31%
AMAT240322C002075002024-03-18 3:59PM EDT207.501.471.431.51+0.04+2.80%39096747.17%
AMAT240322C002100002024-03-18 3:59PM EDT210.000.980.941.00-0.04-3.92%44767447.31%
AMAT240322C002125002024-03-18 3:55PM EDT212.500.650.600.67-0.12-15.58%34961448.10%
AMAT240322C002150002024-03-18 3:46PM EDT215.000.520.360.43+0.03+6.12%2853,84448.54%
AMAT240322C002175002024-03-18 3:56PM EDT217.500.260.240.28-0.07-21.21%11058449.32%
AMAT240322C002200002024-03-18 3:50PM EDT220.000.200.150.18-0.02-9.09%1091,56150.10%
AMAT240322C002225002024-03-18 3:20PM EDT222.500.130.110.14-0.08-38.10%10610551.66%
AMAT240322C002250002024-03-18 1:27PM EDT225.000.080.060.10-0.05-38.46%11613952.54%
AMAT240322C002275002024-03-18 2:48PM EDT227.500.060.030.11-0.07-53.85%7810055.66%
AMAT240322C002300002024-03-18 3:20PM EDT230.000.050.020.09-0.03-37.50%1413957.81%
AMAT240322C002325002024-03-18 11:06AM EDT232.500.060.010.090.00-12060.94%
AMAT240322C002350002024-03-18 1:39PM EDT235.000.030.010.20-0.03-50.00%2361971.68%
AMAT240322C002375002024-03-11 3:47PM EDT237.500.240.000.290.00-27779.49%
AMAT240322C002400002024-03-14 1:42PM EDT240.000.060.010.750.00-1191,90398.44%
AMAT240322C002450002024-03-18 2:38PM EDT245.000.030.000.220.00-661887.89%
AMAT240322C002475002024-03-12 12:47PM EDT247.500.120.000.950.00--1116.50%
AMAT240322C002500002024-03-18 9:50AM EDT250.000.010.000.01-0.10-90.91%410568.75%
AMAT240322C002550002024-03-18 10:26AM EDT255.000.030.000.05-0.02-40.00%115685.94%
AMAT240322C002600002024-03-12 3:40PM EDT260.000.100.000.140.00-69103.52%
AMAT240322C002700002024-03-05 1:15PM EDT270.000.070.000.780.00--3148.44%
AMAT240322C002750002024-03-08 1:08PM EDT275.000.040.000.780.00-34155.76%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240322P001250002024-03-08 1:05PM EDT125.000.120.000.280.00-116200.98%
AMAT240322P001300002024-02-16 10:30AM EDT130.000.510.000.310.00-111188.67%
AMAT240322P001350002024-03-07 10:30AM EDT135.000.050.000.070.00-710145.31%
AMAT240322P001400002024-03-12 2:34PM EDT140.000.160.000.240.00-333154.30%
AMAT240322P001450002024-03-07 10:30AM EDT145.000.050.000.030.00-124110.94%
AMAT240322P001500002024-03-11 10:05AM EDT150.000.200.000.310.00-1549132.42%
AMAT240322P001550002024-03-15 11:33AM EDT155.000.030.000.200.00-1263112.11%
AMAT240322P001600002024-03-18 1:47PM EDT160.000.010.000.09-0.03-75.00%118489.84%
AMAT240322P001625002024-03-15 12:48PM EDT162.500.040.000.360.00--70102.64%
AMAT240322P001650002024-03-18 12:00PM EDT165.000.020.000.03-0.03-60.00%147169.53%
AMAT240322P001675002024-03-15 11:26AM EDT167.500.040.010.240.00--1084.77%
AMAT240322P001700002024-03-18 11:08AM EDT170.000.030.010.06-0.03-50.00%211966.41%
AMAT240322P001725002024-03-18 1:07PM EDT172.500.020.010.06-0.07-77.78%31060.94%
AMAT240322P001750002024-03-18 2:36PM EDT175.000.040.020.10-0.05-55.56%740459.96%
AMAT240322P001775002024-03-18 1:07PM EDT177.500.050.020.08-0.10-66.67%16853.13%
AMAT240322P001800002024-03-18 1:28PM EDT180.000.080.030.10-0.12-60.00%501,06753.13%
AMAT240322P001825002024-03-18 3:07PM EDT182.500.120.100.13-0.19-61.29%3425549.61%
AMAT240322P001850002024-03-18 3:41PM EDT185.000.170.140.21-0.25-59.52%11397447.85%
AMAT240322P001875002024-03-18 3:45PM EDT187.500.260.310.35-0.41-61.19%8716146.63%
AMAT240322P001900002024-03-18 3:39PM EDT190.000.470.530.58-0.66-58.41%16264945.65%
AMAT240322P001925002024-03-18 2:54PM EDT192.500.870.900.99-0.98-52.97%13251545.73%
AMAT240322P001950002024-03-18 3:59PM EDT195.001.481.471.54-1.14-43.51%25187845.07%
AMAT240322P001975002024-03-18 3:52PM EDT197.502.152.272.39-1.50-41.10%33232145.56%
AMAT240322P002000002024-03-18 3:55PM EDT200.003.443.353.50-1.61-31.88%46577546.07%
AMAT240322P002025002024-03-18 3:55PM EDT202.504.754.654.80-1.75-26.92%3741045.73%
AMAT240322P002050002024-03-18 3:54PM EDT205.006.206.206.45-1.75-22.01%6718946.68%
AMAT240322P002075002024-03-18 2:24PM EDT207.507.897.958.25-1.46-15.61%126746.73%
AMAT240322P002100002024-03-15 3:04PM EDT210.0011.159.3010.250.00-2715546.97%
AMAT240322P002125002024-03-15 3:50PM EDT212.5013.6511.4012.500.00-615549.41%
AMAT240322P002150002024-03-14 3:24PM EDT215.0016.1513.7014.800.00-4317051.27%
AMAT240322P002175002024-03-12 3:50PM EDT217.5014.5016.4517.700.00-47650.29%
AMAT240322P002200002024-03-11 12:45PM EDT220.0019.9618.6020.050.00-17470.07%
AMAT240322P002225002024-03-07 12:56PM EDT222.5012.4520.1022.950.00-52085.64%
AMAT240322P002250002024-03-04 11:02AM EDT225.0016.2523.4025.300.00-161852.54%
AMAT240322P002275002024-03-07 4:48PM EDT227.5017.3025.0527.500.00-2586.33%
AMAT240322P002300002024-03-04 4:49PM EDT230.0021.5027.3031.100.00-400118.36%
AMAT240322P002325002024-03-05 12:20PM EDT232.5023.8529.8533.600.00-10124.56%
AMAT240322P002350002024-03-05 12:15PM EDT235.0026.7532.3535.850.00--0125.05%
AMAT240322P002375002024-03-07 4:50PM EDT237.5025.7534.9038.600.00--0136.47%
AMAT240322P002550002024-02-21 3:39PM EDT255.0065.2552.3556.150.00-80175.59%