Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
15.241,78 +99,76 (+0,66%) Euro Stoxx 50
4.207,84 +39,63 (+0,95%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.966,80 -6,70 (-0,34%) EUR/USD
1,0844 -0,0004 (-0,03%) Bitcoin EUR
26.309,48 +1.395,05 (+5,60%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00070000 | 2023-03-28 12:42PM EDT | 70.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT230331C00090000 | 2023-03-27 10:10AM EDT | 90.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00095000 | 2023-03-28 1:17PM EDT | 95.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00099000 | 2023-03-15 11:23AM EDT | 99.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331C00100000 | 2023-03-16 3:01PM EDT | 100.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00101000 | 2023-03-27 2:43PM EDT | 101.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230331C00102000 | 2023-03-16 11:23AM EDT | 102.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230331C00103000 | 2023-03-24 3:22PM EDT | 103.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00104000 | 2023-03-13 9:53AM EDT | 104.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230331C00105000 | 2023-03-22 11:47AM EDT | 105.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230331C00106000 | 2023-03-21 10:58AM EDT | 106.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00107000 | 2023-03-17 11:39AM EDT | 107.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00108000 | 2023-03-24 12:05PM EDT | 108.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230331C00109000 | 2023-03-28 2:39PM EDT | 109.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230331C00110000 | 2023-03-28 2:46PM EDT | 110.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT230331C00111000 | 2023-03-28 10:00AM EDT | 111.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331C00112000 | 2023-03-28 2:46PM EDT | 112.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230331C00113000 | 2023-03-28 3:54PM EDT | 113.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT230331C00114000 | 2023-03-28 3:54PM EDT | 114.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMAT230331C00115000 | 2023-03-28 3:55PM EDT | 115.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| AMAT230331C00116000 | 2023-03-28 3:59PM EDT | 116.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| AMAT230331C00117000 | 2023-03-28 3:59PM EDT | 117.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 1.56% |
| AMAT230331C00118000 | 2023-03-28 3:55PM EDT | 118.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| AMAT230331C00119000 | 2023-03-28 3:36PM EDT | 119.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| AMAT230331C00120000 | 2023-03-28 3:59PM EDT | 120.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| AMAT230331C00121000 | 2023-03-28 3:53PM EDT | 121.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| AMAT230331C00122000 | 2023-03-28 3:46PM EDT | 122.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| AMAT230331C00123000 | 2023-03-28 3:25PM EDT | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| AMAT230331C00124000 | 2023-03-28 3:53PM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMAT230331C00125000 | 2023-03-28 3:30PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,875 | 0 | 25.00% |
| AMAT230331C00126000 | 2023-03-28 2:56PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| AMAT230331C00127000 | 2023-03-28 3:53PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMAT230331C00128000 | 2023-03-28 2:07PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| AMAT230331C00129000 | 2023-03-28 11:20AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT230331C00130000 | 2023-03-28 3:29PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMAT230331C00131000 | 2023-03-28 10:43AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT230331C00132000 | 2023-03-27 9:59AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT230331C00133000 | 2023-03-27 10:33AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT230331C00134000 | 2023-03-24 10:29AM EDT | 134.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT230331C00135000 | 2023-03-28 2:50PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT230331C00136000 | 2023-03-24 2:32PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT230331C00137000 | 2023-03-27 10:15AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| AMAT230331C00138000 | 2023-03-23 2:01PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT230331C00140000 | 2023-03-27 1:54PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230331C00141000 | 2023-03-22 2:50PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT230331C00142000 | 2023-03-21 9:55AM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT230331C00143000 | 2023-03-23 2:02PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT230331C00145000 | 2023-03-27 1:54PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230331C00150000 | 2023-03-20 2:32PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT230331C00155000 | 2023-02-16 4:18PM EDT | 155.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 2 | 135.55% |
| AMAT230331C00160000 | 2023-03-23 3:38PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00060000 | 2023-03-24 11:45AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT230331P00070000 | 2023-03-24 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,152 | 0 | 50.00% |
| AMAT230331P00075000 | 2023-03-24 2:18PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 50.00% |
| AMAT230331P00080000 | 2023-03-24 1:56PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT230331P00085000 | 2023-03-24 1:20PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| AMAT230331P00090000 | 2023-03-27 1:32PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT230331P00094000 | 2023-03-27 9:51AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT230331P00095000 | 2023-03-28 1:48PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT230331P00096000 | 2023-03-28 2:32PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT230331P00097000 | 2023-03-27 12:24PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT230331P00099000 | 2023-03-28 10:23AM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT230331P00100000 | 2023-03-28 3:53PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AMAT230331P00101000 | 2023-03-28 9:44AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT230331P00102000 | 2023-03-28 11:42AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT230331P00103000 | 2023-03-28 3:50PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT230331P00104000 | 2023-03-28 12:48PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMAT230331P00105000 | 2023-03-28 3:53PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AMAT230331P00106000 | 2023-03-28 3:44PM EDT | 106.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AMAT230331P00107000 | 2023-03-28 3:24PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMAT230331P00108000 | 2023-03-28 3:56PM EDT | 108.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT230331P00109000 | 2023-03-28 3:52PM EDT | 109.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| AMAT230331P00110000 | 2023-03-28 3:59PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| AMAT230331P00111000 | 2023-03-28 3:50PM EDT | 111.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AMAT230331P00112000 | 2023-03-28 3:54PM EDT | 112.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 12.50% |
| AMAT230331P00113000 | 2023-03-28 3:56PM EDT | 113.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 6.25% |
| AMAT230331P00114000 | 2023-03-28 3:58PM EDT | 114.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMAT230331P00115000 | 2023-03-28 3:54PM EDT | 115.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,443 | 0 | 3.13% |
| AMAT230331P00116000 | 2023-03-28 3:54PM EDT | 116.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 1.56% |
| AMAT230331P00117000 | 2023-03-28 3:57PM EDT | 117.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 0.00% |
| AMAT230331P00118000 | 2023-03-28 3:54PM EDT | 118.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| AMAT230331P00119000 | 2023-03-28 3:42PM EDT | 119.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AMAT230331P00120000 | 2023-03-28 3:54PM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| AMAT230331P00121000 | 2023-03-28 3:52PM EDT | 121.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMAT230331P00122000 | 2023-03-28 3:35PM EDT | 122.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMAT230331P00123000 | 2023-03-28 3:16PM EDT | 123.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMAT230331P00124000 | 2023-03-28 3:27PM EDT | 124.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT230331P00125000 | 2023-03-28 2:55PM EDT | 125.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT230331P00126000 | 2023-03-28 12:00PM EDT | 126.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230331P00127000 | 2023-03-27 3:35PM EDT | 127.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331P00128000 | 2023-03-28 9:42AM EDT | 128.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230331P00129000 | 2023-03-27 11:19AM EDT | 129.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT230331P00130000 | 2023-03-27 10:37AM EDT | 130.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331P00131000 | 2023-03-23 3:18PM EDT | 131.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331P00132000 | 2023-03-28 9:40AM EDT | 132.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230331P00133000 | 2023-03-27 12:26PM EDT | 133.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331P00134000 | 2023-03-23 11:00AM EDT | 134.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331P00135000 | 2023-03-24 11:06AM EDT | 135.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230331P00136000 | 2023-03-23 11:21AM EDT | 136.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331P00138000 | 2023-03-20 11:10AM EDT | 138.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331P00139000 | 2023-03-21 10:16AM EDT | 139.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331P00140000 | 2023-03-13 1:09PM EDT | 140.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331P00143000 | 2023-03-21 12:01PM EDT | 143.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230331P00150000 | 2023-03-16 12:12PM EDT | 150.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
