Deutsche Märkte schließen in 6 Stunden 12 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,40-2,47 (-2,08%)
Börsenschluss: 04:00PM EDT
117,78 +1,38 (+1,19%)
Vorbörslich: 05:17AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331C000700002023-03-28 12:42PM EDT70.0046.550.000.000.00-1900.00%
AMAT230331C000900002023-03-27 10:10AM EDT90.0030.840.000.000.00-100.00%
AMAT230331C000950002023-03-28 1:17PM EDT95.0021.250.000.000.00-100.00%
AMAT230331C000990002023-03-15 11:23AM EDT99.0018.550.000.000.00--00.00%
AMAT230331C001000002023-03-16 3:01PM EDT100.0022.550.000.000.00-100.00%
AMAT230331C001010002023-03-27 2:43PM EDT101.0018.800.000.000.00-200.00%
AMAT230331C001020002023-03-16 11:23AM EDT102.0018.970.000.000.00-400.00%
AMAT230331C001030002023-03-24 3:22PM EDT103.0016.600.000.000.00-100.00%
AMAT230331C001040002023-03-13 9:53AM EDT104.0011.810.000.000.00-400.00%
AMAT230331C001050002023-03-22 11:47AM EDT105.0016.400.000.000.00-400.00%
AMAT230331C001060002023-03-21 10:58AM EDT106.0015.500.000.000.00-100.00%
AMAT230331C001070002023-03-17 11:39AM EDT107.0015.850.000.000.00-100.00%
AMAT230331C001080002023-03-24 12:05PM EDT108.0011.990.000.000.00-400.00%
AMAT230331C001090002023-03-28 2:39PM EDT109.007.350.000.000.00-300.00%
AMAT230331C001100002023-03-28 2:46PM EDT110.006.550.000.000.00-900.00%
AMAT230331C001110002023-03-28 10:00AM EDT111.006.950.000.000.00-100.00%
AMAT230331C001120002023-03-28 2:46PM EDT112.004.800.000.000.00-400.00%
AMAT230331C001130002023-03-28 3:54PM EDT113.004.150.000.000.00-1200.00%
AMAT230331C001140002023-03-28 3:54PM EDT114.003.400.000.000.00-7700.00%
AMAT230331C001150002023-03-28 3:55PM EDT115.002.770.000.000.00-33900.00%
AMAT230331C001160002023-03-28 3:59PM EDT116.002.330.000.000.00-49200.00%
AMAT230331C001170002023-03-28 3:59PM EDT117.001.750.000.000.00-1,14201.56%
AMAT230331C001180002023-03-28 3:55PM EDT118.001.240.000.000.00-34103.13%
AMAT230331C001190002023-03-28 3:36PM EDT119.000.830.000.000.00-28506.25%
AMAT230331C001200002023-03-28 3:59PM EDT120.000.710.000.000.00-43506.25%
AMAT230331C001210002023-03-28 3:53PM EDT121.000.430.000.000.00-263012.50%
AMAT230331C001220002023-03-28 3:46PM EDT122.000.260.000.000.00-349012.50%
AMAT230331C001230002023-03-28 3:25PM EDT123.000.180.000.000.00-209012.50%
AMAT230331C001240002023-03-28 3:53PM EDT124.000.140.000.000.00-80012.50%
AMAT230331C001250002023-03-28 3:30PM EDT125.000.090.000.000.00-2,875025.00%
AMAT230331C001260002023-03-28 2:56PM EDT126.000.070.000.000.00-137025.00%
AMAT230331C001270002023-03-28 3:53PM EDT127.000.060.000.000.00-31025.00%
AMAT230331C001280002023-03-28 2:07PM EDT128.000.040.000.000.00-123025.00%
AMAT230331C001290002023-03-28 11:20AM EDT129.000.020.000.000.00-7025.00%
AMAT230331C001300002023-03-28 3:29PM EDT130.000.030.000.000.00-14025.00%
AMAT230331C001310002023-03-28 10:43AM EDT131.000.020.000.000.00-4025.00%
AMAT230331C001320002023-03-27 9:59AM EDT132.000.070.000.000.00-7025.00%
AMAT230331C001330002023-03-27 10:33AM EDT133.000.030.000.000.00-5025.00%
AMAT230331C001340002023-03-24 10:29AM EDT134.000.130.000.000.00-1025.00%
AMAT230331C001350002023-03-28 2:50PM EDT135.000.010.000.000.00-2050.00%
AMAT230331C001360002023-03-24 2:32PM EDT136.000.020.000.000.00-2050.00%
AMAT230331C001370002023-03-27 10:15AM EDT137.000.020.000.000.00-201050.00%
AMAT230331C001380002023-03-23 2:01PM EDT138.000.100.000.000.00--050.00%
AMAT230331C001400002023-03-27 1:54PM EDT140.000.030.000.000.00-1050.00%
AMAT230331C001410002023-03-22 2:50PM EDT141.000.040.000.000.00--050.00%
AMAT230331C001420002023-03-21 9:55AM EDT142.000.060.000.000.00--050.00%
AMAT230331C001430002023-03-23 2:02PM EDT143.000.040.000.000.00--050.00%
AMAT230331C001450002023-03-27 1:54PM EDT145.000.010.000.000.00-1050.00%
AMAT230331C001500002023-03-20 2:32PM EDT150.000.020.000.000.00-3050.00%
AMAT230331C001550002023-02-16 4:18PM EDT155.000.100.000.110.00--2135.55%
AMAT230331C001600002023-03-23 3:38PM EDT160.000.030.000.000.00--050.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331P000600002023-03-24 11:45AM EDT60.000.010.000.000.00-8050.00%
AMAT230331P000700002023-03-24 3:42PM EDT70.000.010.000.000.00-2,152050.00%
AMAT230331P000750002023-03-24 2:18PM EDT75.000.010.000.000.00-868050.00%
AMAT230331P000800002023-03-24 1:56PM EDT80.000.010.000.000.00-4050.00%
AMAT230331P000850002023-03-24 1:20PM EDT85.000.010.000.000.00-250050.00%
AMAT230331P000900002023-03-27 1:32PM EDT90.000.020.000.000.00-10050.00%
AMAT230331P000940002023-03-27 9:51AM EDT94.000.010.000.000.00-6050.00%
AMAT230331P000950002023-03-28 1:48PM EDT95.000.010.000.000.00-2050.00%
AMAT230331P000960002023-03-28 2:32PM EDT96.000.020.000.000.00-11050.00%
AMAT230331P000970002023-03-27 12:24PM EDT97.000.030.000.000.00-11050.00%
AMAT230331P000990002023-03-28 10:23AM EDT99.000.040.000.000.00-3050.00%
AMAT230331P001000002023-03-28 3:53PM EDT100.000.030.000.000.00-27050.00%
AMAT230331P001010002023-03-28 9:44AM EDT101.000.040.000.000.00-1025.00%
AMAT230331P001020002023-03-28 11:42AM EDT102.000.050.000.000.00-5025.00%
AMAT230331P001030002023-03-28 3:50PM EDT103.000.060.000.000.00-12025.00%
AMAT230331P001040002023-03-28 12:48PM EDT104.000.070.000.000.00-21025.00%
AMAT230331P001050002023-03-28 3:53PM EDT105.000.090.000.000.00-131025.00%
AMAT230331P001060002023-03-28 3:44PM EDT106.000.120.000.000.00-54025.00%
AMAT230331P001070002023-03-28 3:24PM EDT107.000.150.000.000.00-19025.00%
AMAT230331P001080002023-03-28 3:56PM EDT108.000.190.000.000.00-8025.00%
AMAT230331P001090002023-03-28 3:52PM EDT109.000.260.000.000.00-130012.50%
AMAT230331P001100002023-03-28 3:59PM EDT110.000.310.000.000.00-372012.50%
AMAT230331P001110002023-03-28 3:50PM EDT111.000.490.000.000.00-71012.50%
AMAT230331P001120002023-03-28 3:54PM EDT112.000.580.000.000.00-749012.50%
AMAT230331P001130002023-03-28 3:56PM EDT113.000.760.000.000.00-1,26306.25%
AMAT230331P001140002023-03-28 3:58PM EDT114.000.970.000.000.00-9306.25%
AMAT230331P001150002023-03-28 3:54PM EDT115.001.270.000.000.00-1,44303.13%
AMAT230331P001160002023-03-28 3:54PM EDT116.001.810.000.000.00-81401.56%
AMAT230331P001170002023-03-28 3:57PM EDT117.002.180.000.000.00-74400.00%
AMAT230331P001180002023-03-28 3:54PM EDT118.002.850.000.000.00-57300.00%
AMAT230331P001190002023-03-28 3:42PM EDT119.003.610.000.000.00-17200.00%
AMAT230331P001200002023-03-28 3:54PM EDT120.004.150.000.000.00-30900.00%
AMAT230331P001210002023-03-28 3:52PM EDT121.005.450.000.000.00-4500.00%
AMAT230331P001220002023-03-28 3:35PM EDT122.006.130.000.000.00-4100.00%
AMAT230331P001230002023-03-28 3:16PM EDT123.007.100.000.000.00-3300.00%
AMAT230331P001240002023-03-28 3:27PM EDT124.008.100.000.000.00-800.00%
AMAT230331P001250002023-03-28 2:55PM EDT125.009.010.000.000.00-1300.00%
AMAT230331P001260002023-03-28 12:00PM EDT126.009.120.000.000.00-400.00%
AMAT230331P001270002023-03-27 3:35PM EDT127.007.930.000.000.00-100.00%
AMAT230331P001280002023-03-28 9:42AM EDT128.0010.050.000.000.00-300.00%
AMAT230331P001290002023-03-27 11:19AM EDT129.0010.000.000.000.00-2200.00%
AMAT230331P001300002023-03-27 10:37AM EDT130.0010.450.000.000.00-100.00%
AMAT230331P001310002023-03-23 3:18PM EDT131.009.800.000.000.00--00.00%
AMAT230331P001320002023-03-28 9:40AM EDT132.0013.800.000.000.00-200.00%
AMAT230331P001330002023-03-27 12:26PM EDT133.0014.250.000.000.00-100.00%
AMAT230331P001340002023-03-23 11:00AM EDT134.0010.000.000.000.00--00.00%
AMAT230331P001350002023-03-24 11:06AM EDT135.0015.050.000.000.00-100.00%
AMAT230331P001360002023-03-23 11:21AM EDT136.0011.450.000.000.00--00.00%
AMAT230331P001380002023-03-20 11:10AM EDT138.0014.450.000.000.00--00.00%
AMAT230331P001390002023-03-21 10:16AM EDT139.0015.400.000.000.00--00.00%
AMAT230331P001400002023-03-13 1:09PM EDT140.0025.260.000.000.00--00.00%
AMAT230331P001430002023-03-21 12:01PM EDT143.0024.550.000.000.00--00.00%
AMAT230331P001500002023-03-16 12:12PM EDT150.0029.250.000.000.00--00.00%