Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
15.314,84 -90,65 (-0,59%) Euro Stoxx 50
4.136,61 -30,76 (-0,74%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.930,70 -5,90 (-0,30%) EUR/USD
1,0602 +0,0008 (+0,07%) Bitcoin EUR
24.753,86 +178,04 (+0,72%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929C00095000 | 2023-09-15 10:26AM EDT | 95.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMAT230929C00110000 | 2023-09-22 12:13PM EDT | 110.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AMAT230929C00115000 | 2023-09-21 10:38AM EDT | 115.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT230929C00119000 | 2023-09-25 10:01AM EDT | 119.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT230929C00120000 | 2023-09-20 2:31PM EDT | 120.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT230929C00121000 | 2023-09-20 3:13PM EDT | 121.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT230929C00123000 | 2023-09-22 1:38PM EDT | 123.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT230929C00124000 | 2023-09-19 1:47PM EDT | 124.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT230929C00125000 | 2023-09-20 2:31PM EDT | 125.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT230929C00126000 | 2023-09-19 3:50PM EDT | 126.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT230929C00127000 | 2023-09-25 9:50AM EDT | 127.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| AMAT230929C00128000 | 2023-09-22 1:38PM EDT | 128.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT230929C00129000 | 2023-09-22 1:38PM EDT | 129.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| AMAT230929C00130000 | 2023-09-25 1:47PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230929C00131000 | 2023-09-21 3:32PM EDT | 131.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| AMAT230929C00132000 | 2023-09-22 11:55AM EDT | 132.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| AMAT230929C00133000 | 2023-09-25 3:54PM EDT | 133.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| AMAT230929C00134000 | 2023-09-22 3:45PM EDT | 134.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMAT230929C00135000 | 2023-09-25 3:59PM EDT | 135.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 75 | 100 | 0.00% |
| AMAT230929C00136000 | 2023-09-25 3:59PM EDT | 136.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 264 | 403 | 0.00% |
| AMAT230929C00137000 | 2023-09-25 3:51PM EDT | 137.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 122 | 218 | 0.78% |
| AMAT230929C00138000 | 2023-09-25 3:59PM EDT | 138.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 456 | 920 | 3.13% |
| AMAT230929C00139000 | 2023-09-25 3:57PM EDT | 139.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 137 | 302 | 3.13% |
| AMAT230929C00140000 | 2023-09-25 3:59PM EDT | 140.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 242 | 2,376 | 6.25% |
| AMAT230929C00141000 | 2023-09-25 3:39PM EDT | 141.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 83 | 354 | 6.25% |
| AMAT230929C00142000 | 2023-09-25 3:57PM EDT | 142.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 121 | 306 | 12.50% |
| AMAT230929C00143000 | 2023-09-25 3:59PM EDT | 143.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 86 | 888 | 12.50% |
| AMAT230929C00144000 | 2023-09-25 3:59PM EDT | 144.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 61 | 216 | 12.50% |
| AMAT230929C00145000 | 2023-09-25 3:44PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 157 | 483 | 12.50% |
| AMAT230929C00146000 | 2023-09-25 3:57PM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 196 | 12.50% |
| AMAT230929C00147000 | 2023-09-25 3:24PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 105 | 12.50% |
| AMAT230929C00148000 | 2023-09-25 1:21PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 177 | 12.50% |
| AMAT230929C00149000 | 2023-09-25 11:44AM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 132 | 25.00% |
| AMAT230929C00150000 | 2023-09-25 3:59PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 250 | 25.00% |
| AMAT230929C00152500 | 2023-09-25 3:59PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 212 | 25.00% |
| AMAT230929C00155000 | 2023-09-25 2:39PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 355 | 25.00% |
| AMAT230929C00157500 | 2023-09-25 9:43AM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 25.00% |
| AMAT230929C00160000 | 2023-09-25 2:59PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 410 | 380 | 25.00% |
| AMAT230929C00162500 | 2023-09-25 2:59PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 641 | 50.00% |
| AMAT230929C00165000 | 2023-09-22 2:34PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 303 | 50.00% |
| AMAT230929C00167500 | 2023-09-25 10:54AM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 344 | 50.00% |
| AMAT230929C00170000 | 2023-09-20 3:22PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AMAT230929C00172500 | 2023-09-15 2:49PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT230929C00175000 | 2023-09-19 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| AMAT230929C00177500 | 2023-09-18 9:30AM EDT | 177.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| AMAT230929C00180000 | 2023-09-13 11:23AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| AMAT230929C00185000 | 2023-09-25 12:42PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| AMAT230929C00190000 | 2023-09-12 10:20AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 66 | 50.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929P00090000 | 2023-09-22 9:55AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMAT230929P00095000 | 2023-09-08 11:44AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| AMAT230929P00100000 | 2023-09-20 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| AMAT230929P00105000 | 2023-09-22 3:36PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 50.00% |
| AMAT230929P00110000 | 2023-09-25 10:55AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 50.00% |
| AMAT230929P00115000 | 2023-09-25 3:36PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 625 | 613 | 50.00% |
| AMAT230929P00117000 | 2023-09-25 12:45PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 25.00% |
| AMAT230929P00118000 | 2023-09-22 2:43PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 45 | 25.00% |
| AMAT230929P00119000 | 2023-09-25 12:25PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| AMAT230929P00120000 | 2023-09-25 10:16AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 315 | 25.00% |
| AMAT230929P00121000 | 2023-09-25 12:27PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 328 | 25.00% |
| AMAT230929P00122000 | 2023-09-25 2:54PM EDT | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 25.00% |
| AMAT230929P00123000 | 2023-09-25 1:44PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 157 | 25.00% |
| AMAT230929P00124000 | 2023-09-25 11:45AM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 82 | 139 | 25.00% |
| AMAT230929P00125000 | 2023-09-25 1:55PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 197 | 337 | 25.00% |
| AMAT230929P00126000 | 2023-09-25 12:58PM EDT | 126.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT230929P00127000 | 2023-09-25 12:47PM EDT | 127.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 12.50% |
| AMAT230929P00128000 | 2023-09-25 10:19AM EDT | 128.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMAT230929P00129000 | 2023-09-25 3:56PM EDT | 129.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 12.50% |
| AMAT230929P00130000 | 2023-09-25 3:33PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 170 | 411 | 12.50% |
| AMAT230929P00131000 | 2023-09-25 2:26PM EDT | 131.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 38 | 64 | 12.50% |
| AMAT230929P00132000 | 2023-09-25 3:04PM EDT | 132.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 23 | 261 | 6.25% |
| AMAT230929P00133000 | 2023-09-25 2:59PM EDT | 133.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 95 | 979 | 6.25% |
| AMAT230929P00134000 | 2023-09-25 3:56PM EDT | 134.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 106 | 917 | 6.25% |
| AMAT230929P00135000 | 2023-09-25 3:57PM EDT | 135.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 265 | 576 | 3.13% |
| AMAT230929P00136000 | 2023-09-25 3:54PM EDT | 136.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 127 | 685 | 1.56% |
| AMAT230929P00137000 | 2023-09-25 3:31PM EDT | 137.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 145 | 372 | 0.00% |
| AMAT230929P00138000 | 2023-09-25 3:48PM EDT | 138.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMAT230929P00139000 | 2023-09-25 12:50PM EDT | 139.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 0.00% |
| AMAT230929P00140000 | 2023-09-25 2:50PM EDT | 140.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 170 | 457 | 0.00% |
| AMAT230929P00141000 | 2023-09-25 2:47PM EDT | 141.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 0.00% |
| AMAT230929P00142000 | 2023-09-25 12:15PM EDT | 142.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 93 | 227 | 0.00% |
| AMAT230929P00143000 | 2023-09-25 10:42AM EDT | 143.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 8 | 660 | 0.00% |
| AMAT230929P00144000 | 2023-09-25 12:22PM EDT | 144.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT230929P00145000 | 2023-09-25 3:39PM EDT | 145.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 0.00% |
| AMAT230929P00146000 | 2023-09-25 11:45AM EDT | 146.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 8 | 269 | 0.00% |
| AMAT230929P00147000 | 2023-09-25 1:11PM EDT | 147.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT230929P00148000 | 2023-09-25 11:05AM EDT | 148.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| AMAT230929P00149000 | 2023-09-25 3:44PM EDT | 149.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| AMAT230929P00150000 | 2023-09-25 11:41AM EDT | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| AMAT230929P00152500 | 2023-09-21 11:47AM EDT | 152.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMAT230929P00155000 | 2023-09-20 3:45PM EDT | 155.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT230929P00157500 | 2023-09-19 10:56AM EDT | 157.50 | 20.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230929P00160000 | 2023-09-21 9:50AM EDT | 160.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230929P00162500 | 2023-08-14 3:50PM EDT | 162.50 | 21.85 | 17.60 | 18.25 | 0.00 | - | - | 0 | 0.00% |
| AMAT230929P00170000 | 2023-09-05 10:43AM EDT | 170.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230929P00175000 | 2023-08-18 9:30AM EDT | 175.00 | 37.80 | 36.45 | 37.15 | 0.00 | - | 10 | 0 | 0.00% |
