Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,02+2,92 (+2,11%)
Ab 2:47PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT210924C000750002021-09-20 12:06AM EDT75.0065.8964.9567.600.00--10421.88%
AMAT210924C000800002021-09-22 12:31PM EDT80.0057.9061.0563.550.00-11522.07%
AMAT210924C001100002021-09-16 11:13AM EDT110.0032.2030.3532.150.00-11184.38%
AMAT210924C001170002021-09-20 12:06AM EDT117.0024.4624.0024.600.00--1150.78%
AMAT210924C001190002021-09-20 12:06AM EDT119.0021.5521.9522.550.00---134.18%
AMAT210924C001200002021-09-20 12:44PM EDT120.0014.8021.0521.600.00-1011136.33%
AMAT210924C001210002021-09-21 10:09AM EDT121.0013.1520.2521.150.00-37157.91%
AMAT210924C001220002021-08-24 10:09AM EDT122.0011.8318.4519.600.00--168.75%
AMAT210924C001230002021-08-19 3:06PM EDT123.009.0515.5020.100.00--1208.11%
AMAT210924C001250002021-09-23 10:17AM EDT125.0016.2916.1016.60+3.34+25.79%880109.96%
AMAT210924C001260002021-09-23 10:22AM EDT126.0015.5514.8015.65+7.15+85.12%22093.95%
AMAT210924C001270002021-09-20 2:40PM EDT127.007.7514.1514.600.00-111100.20%
AMAT210924C001280002021-09-21 10:06AM EDT128.007.0512.6513.600.00-11673.05%
AMAT210924C001290002021-09-23 2:24PM EDT129.0012.3412.1012.65+3.27+36.05%34088.57%
AMAT210924C001300002021-09-23 12:39PM EDT130.0011.1511.4011.70+3.15+39.37%132892.38%
AMAT210924C001310002021-09-22 1:37PM EDT131.006.6510.0510.600.00-158073.83%
AMAT210924C001320002021-09-23 11:32AM EDT132.009.158.959.70+3.00+48.78%76968.07%
AMAT210924C001330002021-09-23 10:04AM EDT133.008.518.358.70+3.41+66.86%45972.17%
AMAT210924C001340002021-09-23 2:08PM EDT134.007.757.407.65+3.00+63.16%98265.63%
AMAT210924C001350002021-09-23 1:55PM EDT135.006.906.456.70+2.94+74.24%11632861.04%
AMAT210924C001360002021-09-23 1:26PM EDT136.005.765.455.65+2.76+92.00%17447553.32%
AMAT210924C001370002021-09-23 2:29PM EDT137.004.654.504.70+2.45+111.36%8242051.37%
AMAT210924C001380002021-09-23 2:23PM EDT138.003.743.553.75+2.17+138.22%14747445.22%
AMAT210924C001390002021-09-23 2:19PM EDT139.002.852.662.88+1.96+220.22%6647240.63%
AMAT210924C001400002021-09-23 2:19PM EDT140.002.071.832.00+1.53+283.33%6261,36134.52%
AMAT210924C001410002021-09-23 2:28PM EDT141.001.221.201.29+0.83+212.82%26782430.71%
AMAT210924C001420002021-09-23 2:19PM EDT142.000.750.680.74+0.50+200.00%66489527.88%
AMAT210924C001430002021-09-23 2:26PM EDT143.000.410.400.43+0.25+156.25%36477527.69%
AMAT210924C001440002021-09-23 2:10PM EDT144.000.250.210.26+0.13+108.33%16562528.71%
AMAT210924C001450002021-09-23 1:46PM EDT145.000.180.120.15+0.10+125.00%6721,46329.49%
AMAT210924C001460002021-09-23 1:50PM EDT146.000.110.080.11+0.05+83.33%35666832.13%
AMAT210924C001470002021-09-23 11:16AM EDT147.000.090.060.09+0.04+80.00%3342035.35%
AMAT210924C001480002021-09-23 12:56PM EDT148.000.050.040.07+0.01+25.00%1622837.89%
AMAT210924C001490002021-09-23 10:16AM EDT149.000.050.030.06+0.01+25.00%32244741.02%
AMAT210924C001500002021-09-23 2:23PM EDT150.000.030.030.050.00-18874943.56%
AMAT210924C001525002021-09-23 9:55AM EDT152.500.050.020.04+0.04+400.00%48451.17%
AMAT210924C001550002021-09-23 10:28AM EDT155.000.030.010.03+0.01+50.00%112954.69%
AMAT210924C001600002021-09-23 10:42AM EDT160.000.020.000.02-0.06-75.00%434265.63%
AMAT210924C001650002021-09-20 2:56PM EDT165.000.010.000.010.00-10014575.00%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT210924P000650002021-09-17 2:06PM EDT65.000.020.000.010.00-128331.25%
AMAT210924P000900002021-09-22 11:35AM EDT90.000.01-1.270.00-33429.88%
AMAT210924P000950002021-09-15 2:33PM EDT95.000.040.000.190.00-66240.63%
AMAT210924P001000002021-09-23 10:41AM EDT100.000.020.000.05+0.01+100.00%415179.69%
AMAT210924P001050002021-09-20 1:10PM EDT105.000.030.000.010.00-1110134.38%
AMAT210924P001100002021-09-20 2:01PM EDT110.000.050.000.040.00-4776131.25%
AMAT210924P001150002021-09-23 10:44AM EDT115.000.010.000.02-0.02-66.67%15494101.56%
AMAT210924P001160002021-09-23 10:38AM EDT116.000.020.000.01+0.01+100.00%12690.63%
AMAT210924P001170002021-09-22 12:43PM EDT117.000.020.000.010.00-32087.50%
AMAT210924P001180002021-09-23 12:30PM EDT118.000.010.000.01-0.02-66.67%15284.38%
AMAT210924P001190002021-09-23 12:02PM EDT119.000.010.000.180.00-311114.06%
AMAT210924P001200002021-09-23 11:30AM EDT120.000.020.000.02-0.02-50.00%913582.81%
AMAT210924P001210002021-09-23 12:03PM EDT121.000.020.020.05-0.09-81.82%14191.02%
AMAT210924P001220002021-09-22 2:50PM EDT122.000.050.020.030.00-17282.81%
AMAT210924P001230002021-09-23 11:07AM EDT123.000.030.020.04-0.03-50.00%37880.47%
AMAT210924P001240002021-09-23 2:24PM EDT124.000.040.020.04-0.15-78.95%719376.56%
AMAT210924P001250002021-09-23 1:47PM EDT125.000.040.030.04-0.02-33.33%10993373.83%
AMAT210924P001260002021-09-23 11:36AM EDT126.000.050.040.06-0.03-37.50%1314773.44%
AMAT210924P001270002021-09-23 2:24PM EDT127.000.050.050.06-0.02-28.57%4099069.92%
AMAT210924P001280002021-09-23 10:40AM EDT128.000.070.050.07-0.05-41.67%1541066.41%
AMAT210924P001290002021-09-23 2:24PM EDT129.000.080.060.08-0.01-11.11%827363.28%
AMAT210924P001300002021-09-23 2:26PM EDT130.000.070.060.08-0.08-53.33%4158258.59%
AMAT210924P001310002021-09-23 11:57AM EDT131.000.090.070.09-0.08-47.06%283,67655.47%
AMAT210924P001320002021-09-23 2:22PM EDT132.000.080.080.10-0.17-68.00%5444251.76%
AMAT210924P001330002021-09-23 1:26PM EDT133.000.100.090.11-0.17-62.96%5055348.83%
AMAT210924P001340002021-09-23 1:46PM EDT134.000.100.100.12-0.28-73.68%10247944.63%
AMAT210924P001350002021-09-23 2:10PM EDT135.000.120.110.12-0.37-75.51%16064639.45%
AMAT210924P001360002021-09-23 1:50PM EDT136.000.130.130.15-0.57-81.43%9944436.13%
AMAT210924P001370002021-09-23 2:29PM EDT137.000.160.140.17-0.83-83.84%17240531.64%
AMAT210924P001380002021-09-23 1:27PM EDT138.000.210.170.21-1.06-83.46%20239927.54%
AMAT210924P001390002021-09-23 1:51PM EDT139.000.270.260.31-1.57-85.33%10954124.61%
AMAT210924P001400002021-09-23 1:52PM EDT140.000.400.410.48-1.84-82.14%18031421.68%
AMAT210924P001410002021-09-23 2:25PM EDT141.000.760.720.80-2.39-75.87%19314219.43%
AMAT210924P001420002021-09-23 2:22PM EDT142.001.201.211.32-3.45-74.19%10012917.38%
AMAT210924P001430002021-09-23 10:20AM EDT143.002.131.842.00-3.22-60.19%184610.94%
AMAT210924P001440002021-09-23 11:23AM EDT144.003.012.323.15-3.54-54.05%127525.00%
AMAT210924P001450002021-09-23 11:24AM EDT145.004.403.553.80-2.85-39.31%41460.00%
AMAT210924P001460002021-09-22 11:50AM EDT146.008.204.555.100.00-912032.81%
AMAT210924P001470002021-09-22 10:32AM EDT147.009.955.455.750.00-880.00%
AMAT210924P001480002021-09-22 11:50AM EDT148.0010.206.456.900.00-6150.00%
AMAT210924P001490002021-09-20 3:47PM EDT149.0014.207.508.100.00-31046.88%
AMAT210924P001500002021-09-17 9:47AM EDT150.008.158.508.700.00-1170.00%
AMAT210924P001550002021-09-17 9:43AM EDT155.0013.2513.4513.700.00-100.00%
AMAT210924P001600002021-09-22 10:12AM EDT160.0023.2317.6518.950.00-2110.00%
AMAT210924P001650002021-09-20 12:07AM EDT165.0023.3723.3523.850.00--00.00%