Deutsche Märkte schließen in 6 Stunden 30 Minuten
DAX
15.311,20 +48,09 (+0,32%) Euro Stoxx 50
4.121,70 +13,68 (+0,33%) Dow Jones 30
34.639,79 +617,75 (+1,82%) Gold
1.767,50 +4,80 (+0,27%) EUR/USD
1,1301 -0,0005 (-0,05%) BTC-EUR
50.345,62 -222,66 (-0,44%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211203C00085000 | 2021-12-02 10:58AM EST | 85.00 | 59.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT211203C00090000 | 2021-12-02 12:15PM EST | 90.00 | 56.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT211203C00100000 | 2021-12-02 12:19PM EST | 100.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT211203C00105000 | 2021-12-02 11:29AM EST | 105.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT211203C00110000 | 2021-10-29 2:17PM EST | 110.00 | 26.82 | 32.05 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT211203C00120000 | 2021-11-04 8:38AM EST | 120.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT211203C00121000 | 2021-11-04 8:36AM EST | 121.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT211203C00123000 | 2021-12-02 12:21PM EST | 123.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT211203C00125000 | 2021-11-19 2:57PM EST | 125.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT211203C00126000 | 2021-11-26 12:54PM EST | 126.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT211203C00127000 | 2021-11-23 1:04PM EST | 127.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT211203C00129000 | 2021-11-24 3:50PM EST | 129.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT211203C00130000 | 2021-12-02 3:38PM EST | 130.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT211203C00131000 | 2021-12-02 2:52PM EST | 131.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT211203C00132000 | 2021-11-10 11:12AM EST | 132.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT211203C00133000 | 2021-11-26 12:54PM EST | 133.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT211203C00134000 | 2021-12-01 3:08PM EST | 134.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT211203C00135000 | 2021-12-02 11:18AM EST | 135.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT211203C00136000 | 2021-12-02 2:52PM EST | 136.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT211203C00137000 | 2021-12-02 2:52PM EST | 137.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT211203C00138000 | 2021-12-02 12:30PM EST | 138.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT211203C00139000 | 2021-12-02 11:21AM EST | 139.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT211203C00140000 | 2021-12-02 2:52PM EST | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT211203C00141000 | 2021-12-02 11:53AM EST | 141.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT211203C00142000 | 2021-12-02 1:31PM EST | 142.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMAT211203C00143000 | 2021-12-02 12:15PM EST | 143.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMAT211203C00144000 | 2021-12-02 3:59PM EST | 144.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMAT211203C00145000 | 2021-12-02 3:57PM EST | 145.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AMAT211203C00146000 | 2021-12-02 3:57PM EST | 146.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AMAT211203C00147000 | 2021-12-02 3:52PM EST | 147.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| AMAT211203C00148000 | 2021-12-02 3:29PM EST | 148.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| AMAT211203C00149000 | 2021-12-02 3:58PM EST | 149.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| AMAT211203C00150000 | 2021-12-02 3:59PM EST | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 12.50% |
| AMAT211203C00152500 | 2021-12-02 3:57PM EST | 152.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 25.00% |
| AMAT211203C00155000 | 2021-12-02 3:59PM EST | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 25.00% |
| AMAT211203C00157500 | 2021-12-02 3:39PM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 25.00% |
| AMAT211203C00160000 | 2021-12-02 3:54PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| AMAT211203C00162500 | 2021-12-02 12:36PM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AMAT211203C00165000 | 2021-12-02 10:42AM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMAT211203C00167500 | 2021-12-02 11:12AM EST | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT211203C00170000 | 2021-12-02 1:14PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| AMAT211203C00172500 | 2021-12-01 2:47PM EST | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMAT211203C00175000 | 2021-12-01 3:31PM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT211203C00177500 | 2021-12-01 12:49PM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203C00180000 | 2021-12-01 1:30PM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT211203C00185000 | 2021-11-30 10:40AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT211203C00190000 | 2021-12-01 11:04AM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203C00195000 | 2021-11-19 11:06AM EST | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT211203C00200000 | 2021-11-24 10:19AM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203C00215000 | 2021-11-22 11:46AM EST | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203C00220000 | 2021-11-19 3:47PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203C00225000 | 2021-11-22 11:11AM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| AMAT211203C00230000 | 2021-11-19 3:46PM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203C00235000 | 2021-11-22 2:48PM EST | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211203P00085000 | 2021-11-26 11:56AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| AMAT211203P00100000 | 2021-11-30 10:28AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT211203P00110000 | 2021-12-02 10:41AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMAT211203P00115000 | 2021-12-02 3:54PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| AMAT211203P00120000 | 2021-11-30 11:21AM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT211203P00121000 | 2021-11-29 3:43PM EST | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AMAT211203P00122000 | 2021-11-04 10:55AM EST | 122.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT211203P00123000 | 2021-11-26 11:45AM EST | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT211203P00124000 | 2021-11-29 2:29PM EST | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT211203P00125000 | 2021-12-02 10:44AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203P00126000 | 2021-11-29 10:51AM EST | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT211203P00127000 | 2021-12-02 3:43PM EST | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203P00128000 | 2021-11-22 1:08PM EST | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT211203P00129000 | 2021-11-29 2:16PM EST | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT211203P00130000 | 2021-12-01 11:36AM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMAT211203P00131000 | 2021-11-30 1:46PM EST | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT211203P00132000 | 2021-12-02 3:36PM EST | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT211203P00133000 | 2021-12-02 1:25PM EST | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT211203P00134000 | 2021-12-01 10:57AM EST | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT211203P00135000 | 2021-12-02 10:32AM EST | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| AMAT211203P00136000 | 2021-12-02 12:03PM EST | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT211203P00137000 | 2021-12-02 10:19AM EST | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMAT211203P00138000 | 2021-12-02 11:40AM EST | 138.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMAT211203P00139000 | 2021-12-02 12:06PM EST | 139.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMAT211203P00140000 | 2021-12-02 3:43PM EST | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| AMAT211203P00141000 | 2021-12-02 1:34PM EST | 141.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMAT211203P00142000 | 2021-12-02 3:53PM EST | 142.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AMAT211203P00143000 | 2021-12-02 2:35PM EST | 143.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| AMAT211203P00144000 | 2021-12-02 3:52PM EST | 144.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| AMAT211203P00145000 | 2021-12-02 3:55PM EST | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| AMAT211203P00146000 | 2021-12-02 3:54PM EST | 146.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| AMAT211203P00147000 | 2021-12-02 3:57PM EST | 147.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMAT211203P00148000 | 2021-12-02 2:35PM EST | 148.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 0.00% |
| AMAT211203P00149000 | 2021-12-02 3:48PM EST | 149.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMAT211203P00150000 | 2021-12-02 3:56PM EST | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| AMAT211203P00152500 | 2021-12-02 3:43PM EST | 152.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1,976 | 0 | 0.00% |
| AMAT211203P00155000 | 2021-12-02 3:45PM EST | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMAT211203P00157500 | 2021-12-02 2:50PM EST | 157.50 | 10.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT211203P00160000 | 2021-12-02 9:32AM EST | 160.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT211203P00162500 | 2021-12-01 12:34PM EST | 162.50 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT211203P00165000 | 2021-12-02 1:38PM EST | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT211203P00175000 | 2021-12-01 11:36AM EST | 175.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT211203P00180000 | 2021-11-24 3:50PM EST | 180.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT211203P00205000 | 2021-11-23 12:23PM EST | 205.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT211203P00210000 | 2021-11-23 12:23PM EST | 210.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
