Deutsche Märkte schließen in 3 Stunden 39 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,59+0,42 (+0,31%)
Börsenschluss: 04:00PM EDT
135,37 -1,22 (-0,89%)
Vorbörslich: 07:36AM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230929C000950002023-09-15 10:26AM EDT95.0044.600.000.000.00--20.00%
AMAT230929C001100002023-09-22 12:13PM EDT110.0027.900.000.000.00-10200.00%
AMAT230929C001150002023-09-21 10:38AM EDT115.0021.950.000.000.00-180.00%
AMAT230929C001190002023-09-25 10:01AM EDT119.0016.450.000.000.00-110.00%
AMAT230929C001200002023-09-20 2:31PM EDT120.0018.780.000.000.00-550.00%
AMAT230929C001210002023-09-20 3:13PM EDT121.0017.350.000.000.00--30.00%
AMAT230929C001230002023-09-22 1:38PM EDT123.0014.500.000.000.00--30.00%
AMAT230929C001240002023-09-19 1:47PM EDT124.0014.600.000.000.00--30.00%
AMAT230929C001250002023-09-20 2:31PM EDT125.0013.920.000.000.00-560.00%
AMAT230929C001260002023-09-19 3:50PM EDT126.0012.400.000.000.00--10.00%
AMAT230929C001270002023-09-25 9:50AM EDT127.009.400.000.000.00-790.00%
AMAT230929C001280002023-09-22 1:38PM EDT128.009.750.000.000.00--10.00%
AMAT230929C001290002023-09-22 1:38PM EDT129.008.850.000.000.00--90.00%
AMAT230929C001300002023-09-25 1:47PM EDT130.006.500.000.000.00-200.00%
AMAT230929C001310002023-09-21 3:32PM EDT131.005.700.000.000.00--370.00%
AMAT230929C001320002023-09-22 11:55AM EDT132.006.720.000.000.00--310.00%
AMAT230929C001330002023-09-25 3:54PM EDT133.004.300.000.000.00-6290.00%
AMAT230929C001340002023-09-22 3:45PM EDT134.004.110.000.000.00-6240.00%
AMAT230929C001350002023-09-25 3:59PM EDT135.003.370.000.000.00-751000.00%
AMAT230929C001360002023-09-25 3:59PM EDT136.002.750.000.000.00-2644030.00%
AMAT230929C001370002023-09-25 3:51PM EDT137.002.040.000.000.00-1222180.78%
AMAT230929C001380002023-09-25 3:59PM EDT138.001.800.000.000.00-4569203.13%
AMAT230929C001390002023-09-25 3:57PM EDT139.001.330.000.000.00-1373023.13%
AMAT230929C001400002023-09-25 3:59PM EDT140.001.070.000.000.00-2422,3766.25%
AMAT230929C001410002023-09-25 3:39PM EDT141.000.680.000.000.00-833546.25%
AMAT230929C001420002023-09-25 3:57PM EDT142.000.570.000.000.00-12130612.50%
AMAT230929C001430002023-09-25 3:59PM EDT143.000.420.000.000.00-8688812.50%
AMAT230929C001440002023-09-25 3:59PM EDT144.000.310.000.000.00-6121612.50%
AMAT230929C001450002023-09-25 3:44PM EDT145.000.180.000.000.00-15748312.50%
AMAT230929C001460002023-09-25 3:57PM EDT146.000.150.000.000.00-3119612.50%
AMAT230929C001470002023-09-25 3:24PM EDT147.000.100.000.000.00-5210512.50%
AMAT230929C001480002023-09-25 1:21PM EDT148.000.080.000.000.00-3017712.50%
AMAT230929C001490002023-09-25 11:44AM EDT149.000.090.000.000.00-2113225.00%
AMAT230929C001500002023-09-25 3:59PM EDT150.000.050.000.000.00-3425025.00%
AMAT230929C001525002023-09-25 3:59PM EDT152.500.040.000.000.00-2221225.00%
AMAT230929C001550002023-09-25 2:39PM EDT155.000.030.000.000.00-7835525.00%
AMAT230929C001575002023-09-25 9:43AM EDT157.500.040.000.000.00-412625.00%
AMAT230929C001600002023-09-25 2:59PM EDT160.000.030.000.000.00-41038025.00%
AMAT230929C001625002023-09-25 2:59PM EDT162.500.020.000.000.00-15364150.00%
AMAT230929C001650002023-09-22 2:34PM EDT165.000.030.000.000.00-20030350.00%
AMAT230929C001675002023-09-25 10:54AM EDT167.500.030.000.000.00-13334450.00%
AMAT230929C001700002023-09-20 3:22PM EDT170.000.030.000.000.00-54050.00%
AMAT230929C001725002023-09-15 2:49PM EDT172.500.030.000.000.00-3050.00%
AMAT230929C001750002023-09-19 9:51AM EDT175.000.020.000.000.00-13950.00%
AMAT230929C001775002023-09-18 9:30AM EDT177.500.090.000.000.00-24150.00%
AMAT230929C001800002023-09-13 11:23AM EDT180.000.020.000.000.00-102550.00%
AMAT230929C001850002023-09-25 12:42PM EDT185.000.030.000.000.00-51650.00%
AMAT230929C001900002023-09-12 10:20AM EDT190.000.020.000.000.00-666650.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230929P000900002023-09-22 9:55AM EDT90.000.010.000.000.00--250.00%
AMAT230929P000950002023-09-08 11:44AM EDT95.000.010.000.000.00-22150.00%
AMAT230929P001000002023-09-20 9:44AM EDT100.000.020.000.000.00-51050.00%
AMAT230929P001050002023-09-22 3:36PM EDT105.000.020.000.000.00-304350.00%
AMAT230929P001100002023-09-25 10:55AM EDT110.000.020.000.000.00-123050.00%
AMAT230929P001150002023-09-25 3:36PM EDT115.000.030.000.000.00-62561350.00%
AMAT230929P001170002023-09-25 12:45PM EDT117.000.030.000.000.00-460025.00%
AMAT230929P001180002023-09-22 2:43PM EDT118.000.040.000.000.00--4525.00%
AMAT230929P001190002023-09-25 12:25PM EDT119.000.040.000.000.00-61225.00%
AMAT230929P001200002023-09-25 10:16AM EDT120.000.070.000.000.00-3031525.00%
AMAT230929P001210002023-09-25 12:27PM EDT121.000.050.000.000.00-632825.00%
AMAT230929P001220002023-09-25 2:54PM EDT122.000.080.000.000.00-149625.00%
AMAT230929P001230002023-09-25 1:44PM EDT123.000.100.000.000.00-6415725.00%
AMAT230929P001240002023-09-25 11:45AM EDT124.000.110.000.000.00-8213925.00%
AMAT230929P001250002023-09-25 1:55PM EDT125.000.160.000.000.00-19733725.00%
AMAT230929P001260002023-09-25 12:58PM EDT126.000.210.000.000.00-15025.00%
AMAT230929P001270002023-09-25 12:47PM EDT127.000.260.000.000.00-411212.50%
AMAT230929P001280002023-09-25 10:19AM EDT128.000.490.000.000.00-14012.50%
AMAT230929P001290002023-09-25 3:56PM EDT129.000.430.000.000.00-511612.50%
AMAT230929P001300002023-09-25 3:33PM EDT130.000.640.000.000.00-17041112.50%
AMAT230929P001310002023-09-25 2:26PM EDT131.000.810.000.000.00-386412.50%
AMAT230929P001320002023-09-25 3:04PM EDT132.001.120.000.000.00-232616.25%
AMAT230929P001330002023-09-25 2:59PM EDT133.001.370.000.000.00-959796.25%
AMAT230929P001340002023-09-25 3:56PM EDT134.001.480.000.000.00-1069176.25%
AMAT230929P001350002023-09-25 3:57PM EDT135.001.830.000.000.00-2655763.13%
AMAT230929P001360002023-09-25 3:54PM EDT136.002.490.000.000.00-1276851.56%
AMAT230929P001370002023-09-25 3:31PM EDT137.002.920.000.000.00-1453720.00%
AMAT230929P001380002023-09-25 3:48PM EDT138.003.550.000.000.00-2300.00%
AMAT230929P001390002023-09-25 12:50PM EDT139.003.940.000.000.00-132430.00%
AMAT230929P001400002023-09-25 2:50PM EDT140.005.020.000.000.00-1704570.00%
AMAT230929P001410002023-09-25 2:47PM EDT141.005.770.000.000.00-91480.00%
AMAT230929P001420002023-09-25 12:15PM EDT142.006.100.000.000.00-932270.00%
AMAT230929P001430002023-09-25 10:42AM EDT143.007.420.000.000.00-86600.00%
AMAT230929P001440002023-09-25 12:22PM EDT144.007.480.000.000.00-800.00%
AMAT230929P001450002023-09-25 3:39PM EDT145.009.050.000.000.00-131270.00%
AMAT230929P001460002023-09-25 11:45AM EDT146.009.150.000.000.00-82690.00%
AMAT230929P001470002023-09-25 1:11PM EDT147.0010.700.000.000.00-1000.00%
AMAT230929P001480002023-09-25 11:05AM EDT148.0011.720.000.000.00-4410.00%
AMAT230929P001490002023-09-25 3:44PM EDT149.0013.200.000.000.00-5400.00%
AMAT230929P001500002023-09-25 11:41AM EDT150.0013.300.000.000.00-4280.00%
AMAT230929P001525002023-09-21 11:47AM EDT152.5015.900.000.000.00-580.00%
AMAT230929P001550002023-09-20 3:45PM EDT155.0017.850.000.000.00-600.00%
AMAT230929P001575002023-09-19 10:56AM EDT157.5020.470.000.000.00-200.00%
AMAT230929P001600002023-09-21 9:50AM EDT160.0023.650.000.000.00-300.00%
AMAT230929P001625002023-08-14 3:50PM EDT162.5021.8517.6018.250.00--00.00%
AMAT230929P001700002023-09-05 10:43AM EDT170.0016.600.000.000.00-200.00%
AMAT230929P001750002023-08-18 9:30AM EDT175.0037.8036.4537.150.00-1000.00%