Deutsche Märkte öffnen in 3 Stunden 28 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,83-0,66 (-0,45%)
Börsenschluss: 04:00PM EST
145,40 -0,43 (-0,29%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211210C000850002021-12-02 10:58AM EST85.0059.6758.5062.55+59.67--1337.89%
AMAT211210C000900002021-12-02 12:15PM EST90.0057.1453.5058.05+57.14--6330.32%
AMAT211210C001000002021-12-02 12:19PM EST100.0047.1943.5047.85+47.19--20265.19%
AMAT211210C001230002021-12-01 10:44AM EST123.0031.0521.2024.05+31.05--5126.22%
AMAT211210C001240002021-11-04 8:32AM EST124.0020.3020.1522.750.00-110112.21%
AMAT211210C001270002021-10-29 10:45AM EST127.0011.9815.4518.150.00-10100.00%
AMAT211210C001290002021-12-01 2:46PM EST129.0027.2515.9017.600.00-5586.82%
AMAT211210C001300002021-11-22 9:33AM EST130.0019.5014.5516.650.00-1284.33%
AMAT211210C001310002021-11-26 12:06PM EST131.0013.3014.2515.900.00-1158.89%
AMAT211210C001320002021-11-19 3:32PM EST132.0018.2013.8014.800.00-2264.94%
AMAT211210C001330002021-12-03 1:46PM EST133.0012.0012.7013.90+12.00-102061.23%
AMAT211210C001340002021-11-29 12:46PM EST134.0015.8712.0513.00+15.87--164.50%
AMAT211210C001350002021-12-03 9:32AM EST135.0015.1210.7512.10-3.71-19.70%51257.62%
AMAT211210C001360002021-11-30 3:52PM EST136.0012.4010.4011.600.00-2667.92%
AMAT211210C001370002021-12-02 11:29AM EST137.0010.929.0010.350.00-73256.06%
AMAT211210C001380002021-12-03 2:30PM EST138.008.158.309.55-1.70-17.26%121857.23%
AMAT211210C001390002021-12-03 3:41PM EST139.007.887.758.70-1.32-14.35%53358.57%
AMAT211210C001400002021-12-03 3:21PM EST140.007.107.407.95-2.15-23.24%1624661.77%
AMAT211210C001410002021-12-03 12:30PM EST141.005.756.607.10-1.75-23.33%32759.40%
AMAT211210C001420002021-12-03 11:51AM EST142.005.005.956.35-2.20-30.56%131058.69%
AMAT211210C001430002021-12-03 2:13PM EST143.004.805.305.75-1.40-22.58%894558.59%
AMAT211210C001440002021-12-03 3:41PM EST144.004.464.655.15-1.09-19.64%7310057.91%
AMAT211210C001450002021-12-03 3:43PM EST145.003.734.104.45-1.41-27.43%1178656.64%
AMAT211210C001460002021-12-03 3:57PM EST146.003.603.503.90-0.74-17.05%19219355.57%
AMAT211210C001470002021-12-03 3:47PM EST147.002.703.003.25-1.35-33.33%16712153.83%
AMAT211210C001480002021-12-03 3:58PM EST148.002.702.582.93-0.30-10.00%22020754.54%
AMAT211210C001490002021-12-03 3:57PM EST149.002.252.042.44-0.39-14.77%15136852.39%
AMAT211210C001500002021-12-03 3:58PM EST150.001.951.872.01-0.31-13.72%42626852.88%
AMAT211210C001525002021-12-03 3:59PM EST152.501.231.201.28-0.68-35.60%3041,58952.34%
AMAT211210C001550002021-12-03 3:59PM EST155.000.710.640.79-0.17-19.32%3992,09550.93%
AMAT211210C001575002021-12-03 2:54PM EST157.500.380.340.48-0.30-44.12%9155450.64%
AMAT211210C001600002021-12-03 3:59PM EST160.000.300.270.30-0.06-16.67%1971,60453.17%
AMAT211210C001625002021-12-03 3:50PM EST162.500.180.180.20-0.09-33.33%3113255.08%
AMAT211210C001650002021-12-03 3:29PM EST165.000.120.110.14-0.14-53.85%6090456.64%
AMAT211210C001675002021-12-03 1:26PM EST167.500.110.040.25-0.04-26.67%57463.87%
AMAT211210C001700002021-12-03 3:39PM EST170.000.090.050.22+0.01+12.50%2311768.56%
AMAT211210C001725002021-11-30 10:19AM EST172.500.240.000.96+0.24--193.95%
AMAT211210C001750002021-12-01 12:35PM EST175.000.230.000.410.00-65984.77%
AMAT211210C001800002021-12-01 11:22AM EST180.000.850.000.340.00-1692.29%
AMAT211210C001850002021-11-30 12:33PM EST185.000.250.000.380.00-613103.91%
AMAT211210C001900002021-11-29 10:02AM EST190.000.010.000.380.00-56113.28%
AMAT211210C002000002021-11-22 11:35AM EST200.000.100.000.300.00-40113126.56%
AMAT211210C002350002021-11-24 10:20AM EST235.000.040.000.300.00--22178.91%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211210P000850002021-12-01 12:36PM EST85.000.010.000.310.00-1501,127214.06%
AMAT211210P000900002021-11-29 12:21PM EST90.000.050.000.15+0.05--10175.78%
AMAT211210P001000002021-12-02 3:55PM EST100.000.050.010.50+0.05--60168.75%
AMAT211210P001050002021-12-01 2:30PM EST105.000.020.010.490.00-22149.22%
AMAT211210P001100002021-12-03 1:29PM EST110.000.120.030.10+0.07+140.00%125106.64%
AMAT211210P001150002021-12-03 3:09PM EST115.000.110.040.33+0.01+10.00%1134107.42%
AMAT211210P001200002021-12-03 3:40PM EST120.000.100.110.31-0.05-33.33%257792.97%
AMAT211210P001220002021-11-30 12:45PM EST122.000.160.050.270.00-2382.23%
AMAT211210P001230002021-11-26 11:16AM EST123.000.340.090.340.00-33983.40%
AMAT211210P001240002021-12-03 3:24PM EST124.000.300.230.32+0.05+20.00%23284.18%
AMAT211210P001250002021-12-03 3:15PM EST125.000.360.270.35+0.12+50.00%1113082.81%
AMAT211210P001260002021-12-01 10:57AM EST126.000.170.300.410.00-51581.64%
AMAT211210P001270002021-12-03 12:54PM EST127.000.450.340.43+0.45-16379.59%
AMAT211210P001280002021-12-03 1:46PM EST128.000.480.390.46+0.16+50.00%94477.83%
AMAT211210P001290002021-12-03 11:17AM EST129.000.440.440.61+0.44-11678.22%
AMAT211210P001300002021-12-03 2:32PM EST130.000.620.480.74+0.23+58.97%75077.54%
AMAT211210P001310002021-12-03 2:05PM EST131.000.690.550.72+0.18+35.29%84674.51%
AMAT211210P001320002021-12-03 12:47PM EST132.000.800.630.77+0.30+60.00%89872.66%
AMAT211210P001330002021-12-03 2:46PM EST133.000.920.710.75+0.30+48.39%205869.53%
AMAT211210P001340002021-12-03 2:47PM EST134.001.040.821.07+0.41+65.08%2415571.29%
AMAT211210P001350002021-12-03 2:55PM EST135.001.240.931.06+0.59+90.77%4910668.26%
AMAT211210P001360002021-12-03 2:47PM EST136.001.361.061.23+0.55+67.90%432567.36%
AMAT211210P001370002021-12-03 3:50PM EST137.001.451.211.39+0.50+52.63%3423966.16%
AMAT211210P001380002021-12-03 3:41PM EST138.001.571.371.60+0.43+37.72%6015765.19%
AMAT211210P001390002021-12-03 3:49PM EST139.001.921.551.83+0.76+65.52%168364.14%
AMAT211210P001400002021-12-03 3:59PM EST140.001.791.721.89+0.50+38.76%19028461.06%
AMAT211210P001410002021-12-03 3:47PM EST141.002.511.812.21+0.93+58.86%25210859.23%
AMAT211210P001420002021-12-03 3:59PM EST142.002.292.212.46+0.41+21.81%18324358.94%
AMAT211210P001430002021-12-03 3:47PM EST143.003.252.592.88+1.05+47.73%4016159.20%
AMAT211210P001440002021-12-03 3:59PM EST144.002.992.883.35+0.49+19.60%16212658.59%
AMAT211210P001450002021-12-03 3:52PM EST145.003.793.303.60+1.13+42.48%13336256.74%
AMAT211210P001460002021-12-03 3:59PM EST146.003.803.704.05+0.45+13.43%15830855.62%
AMAT211210P001470002021-12-03 3:08PM EST147.005.504.154.80+1.68+43.98%8211756.49%
AMAT211210P001480002021-12-03 3:34PM EST148.005.374.805.20+0.97+22.05%7219555.66%
AMAT211210P001490002021-12-03 3:21PM EST149.006.255.355.70+1.80+40.45%4321354.18%
AMAT211210P001500002021-12-03 3:26PM EST150.006.806.006.50+1.45+27.10%10622955.13%
AMAT211210P001525002021-12-03 1:05PM EST152.509.657.708.55+2.63+37.46%167056.30%
AMAT211210P001550002021-12-03 3:44PM EST155.0010.909.7010.75+2.19+25.14%1216858.59%
AMAT211210P001575002021-12-03 9:54AM EST157.509.4011.8013.80-2.45-20.68%31869.39%
AMAT211210P001600002021-12-02 12:44PM EST160.0013.0513.4516.400.00-57768.65%
AMAT211210P001650002021-11-23 12:23PM EST165.0017.9018.6021.050.00-8880.66%
AMAT211210P001675002021-11-30 1:14PM EST167.5020.2020.8523.90+20.20--2689.36%
AMAT211210P001700002021-12-03 2:33PM EST170.0025.7523.1026.45+11.45+80.07%21092.63%
AMAT211210P001750002021-12-03 2:13PM EST175.0030.5528.1531.45+30.55-20106.35%
AMAT211210P001900002021-12-02 9:37AM EST190.0042.0142.5046.50+42.01--0124.41%
AMAT211210P002000002021-11-29 10:57AM EST200.0053.2452.2556.500.00-111132.81%