Deutsche Märkte öffnen in 8 Stunden 46 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,47-2,35 (-2,22%)
Börsenschluss: 04:00PM EST
103,25 -0,22 (-0,21%)
Nachbörse: 05:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216C000500002022-07-28 8:44AM EST50.0053.9656.3057.100.00--5292.19%
AMAT221216C000650002022-07-11 9:35AM EST65.0027.0039.8040.300.00--4164.65%
AMAT221216C000700002022-07-22 9:56AM EST70.0035.5037.6038.150.00--6204.71%
AMAT221216C000750002022-08-09 9:50AM EST75.0028.7532.9033.500.00-510185.30%
AMAT221216C000800002022-07-11 12:51PM EST80.0016.8026.6027.050.00--31138.65%
AMAT221216C000825002022-07-12 9:03AM EST82.5014.3024.2525.000.00--5132.67%
AMAT221216C000850002022-08-10 9:33AM EST85.0021.0824.7025.05+1.55+7.94%225161.21%
AMAT221216C000875002022-07-19 2:57PM EST87.5017.8822.6523.150.00--47155.71%
AMAT221216C000900002022-08-09 12:15PM EST90.0015.5520.8521.300.00-160151.66%
AMAT221216C000925002022-07-28 8:44AM EST92.5017.3219.0519.400.00--93146.70%
AMAT221216C000950002022-08-11 8:37AM EST95.0017.3017.2517.70+2.20+14.57%1336142.38%
AMAT221216C000975002022-08-09 8:44AM EST97.5013.5015.6516.000.00-229138.55%
AMAT221216C001000002022-08-11 10:17AM EST100.0014.4813.9514.40+4.03+38.56%13163134.03%
AMAT221216C001050002022-08-11 9:44AM EST105.0012.2511.1511.50+4.81+64.65%14543127.71%
AMAT221216C001100002022-08-11 12:51PM EST110.009.258.859.05+3.38+57.58%70472123.27%
AMAT221216C001150002022-08-11 11:17AM EST115.006.906.756.95+2.61+60.84%62812118.38%
AMAT221216C001200002022-08-11 10:32AM EST120.005.405.205.30+2.31+74.76%671,141115.63%
AMAT221216C001250002022-08-11 12:08PM EST125.003.853.853.95+1.43+59.09%23194112.50%
AMAT221216C001300002022-08-10 2:19PM EST130.002.502.732.90-1.15-31.51%65696109.38%
AMAT221216C001350002022-08-11 1:11PM EST135.001.982.012.11+0.71+55.91%1104107.81%
AMAT221216C001400002022-08-11 10:00AM EST140.001.621.431.52+0.90+125.00%3181106.20%
AMAT221216C001450002022-08-10 9:24AM EST145.000.651.021.09-0.44-40.37%534105.13%
AMAT221216C001500002022-08-11 9:23AM EST150.000.890.720.79-0.26-22.61%39104.40%
AMAT221216C001550002022-08-11 10:06AM EST155.000.590.520.57+0.16+37.21%1111104.10%
AMAT221216C001600002022-08-11 9:17AM EST160.000.460.370.43+0.46-70104.20%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P000450002022-07-21 2:50PM EST45.000.210.100.160.00--19166.80%
AMAT221216P000475002022-07-21 2:50PM EST47.500.280.140.190.00--44162.50%
AMAT221216P000500002022-07-29 10:17AM EST50.000.260.180.230.00--29157.81%
AMAT221216P000550002022-07-15 2:21PM EST55.000.940.300.350.00--42150.10%
AMAT221216P000600002022-08-09 2:59PM EST60.000.710.460.510.00-41,805142.09%
AMAT221216P000650002022-08-09 1:24PM EST65.001.210.700.770.00-2497135.69%
AMAT221216P000700002022-08-11 12:18PM EST70.001.081.061.12-0.54-33.33%42,384129.74%
AMAT221216P000750002022-08-10 2:54PM EST75.001.741.531.62-0.75-30.12%1,0572,356123.97%
AMAT221216P000800002022-08-11 12:50PM EST80.002.202.192.29-1.05-32.31%12116118.65%
AMAT221216P000825002022-08-11 8:59AM EST82.502.592.612.70-1.51-36.83%148116.14%
AMAT221216P000850002022-08-11 11:12AM EST85.003.203.053.20-1.70-34.69%261113.60%
AMAT221216P000875002022-08-10 10:34AM EST87.503.963.603.70-1.24-23.85%5516110.94%
AMAT221216P000900002022-08-11 10:35AM EST90.004.104.154.30-1.92-31.89%213275108.06%
AMAT221216P000925002022-08-11 12:08PM EST92.504.904.805.00-1.40-22.22%18162105.57%
AMAT221216P000950002022-08-11 12:07PM EST95.005.655.605.70-2.22-28.21%190235103.00%
AMAT221216P000975002022-08-11 12:27PM EST97.506.406.406.60-2.53-28.33%10278100.59%
AMAT221216P001000002022-08-11 1:00PM EST100.007.357.307.55-3.20-30.33%2950898.00%
AMAT221216P001050002022-08-11 1:08PM EST105.009.559.459.60-3.25-25.39%311,74692.29%
AMAT221216P001100002022-08-11 11:48AM EST110.0012.0511.9012.15-4.45-26.97%2519186.19%
AMAT221216P001150002022-08-11 9:21AM EST115.0013.7514.8515.25-4.82-25.96%215380.64%
AMAT221216P001200002022-08-01 9:37AM EST120.0018.9018.0518.450.00--870.41%
AMAT221216P001250002022-08-04 1:37PM EST125.0019.3021.7022.100.00--7953.71%
AMAT221216P001300002022-07-27 2:32PM EST130.0028.1325.6526.100.00--150.00%
AMAT221216P001350002022-07-01 10:12AM EST135.0049.1727.2027.600.00--20.00%