AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230609C000900002023-05-16 11:59AM EDT90.0033.050.000.000.00-100.00%
AMAT230609C000950002023-05-19 1:20PM EDT95.0031.370.000.000.00-100.00%
AMAT230609C000990002023-05-26 11:01AM EDT99.0035.650.000.000.00-100.00%
AMAT230609C001000002023-05-19 10:09AM EDT100.0026.650.000.000.00-100.00%
AMAT230609C001010002023-06-07 3:52PM EDT101.0034.260.000.000.00-200.00%
AMAT230609C001020002023-05-30 10:01AM EDT102.0033.850.000.000.00--00.00%
AMAT230609C001030002023-05-26 3:50PM EDT103.0033.300.000.000.00-100.00%
AMAT230609C001040002023-05-31 1:40PM EDT104.0030.050.000.000.00-100.00%
AMAT230609C001050002023-06-08 2:12PM EDT105.0030.630.000.000.00-4000.00%
AMAT230609C001070002023-05-22 9:37AM EDT107.0019.750.000.000.00--00.00%
AMAT230609C001080002023-06-05 11:04AM EDT108.0026.000.000.000.00-100.00%
AMAT230609C001090002023-06-06 9:40AM EDT109.0023.600.000.000.00-100.00%
AMAT230609C001100002023-06-08 11:26AM EDT110.0025.310.000.000.00-4000.00%
AMAT230609C001110002023-05-22 9:53AM EDT111.0016.550.000.000.00--00.00%
AMAT230609C001120002023-05-22 1:09PM EDT112.0014.750.000.000.00-200.00%
AMAT230609C001130002023-06-06 9:35AM EDT113.0018.350.000.000.00-100.00%
AMAT230609C001140002023-05-15 10:46AM EDT114.006.700.000.000.00-100.00%
AMAT230609C001150002023-06-08 12:51PM EDT115.0021.250.000.000.00-200.00%
AMAT230609C001160002023-06-08 10:50AM EDT116.0018.770.000.000.00-500.00%
AMAT230609C001170002023-06-06 9:35AM EDT117.0014.350.000.000.00-100.00%
AMAT230609C001180002023-06-07 1:38PM EDT118.0016.020.000.000.00-45900.00%
AMAT230609C001190002023-06-05 1:33PM EDT119.0015.170.000.000.00-100.00%
AMAT230609C001200002023-06-06 3:55PM EDT120.0014.050.000.000.00-3100.00%
AMAT230609C001210002023-06-02 11:36AM EDT121.0013.030.000.000.00-800.00%
AMAT230609C001220002023-06-06 2:06PM EDT122.0011.400.000.000.00-200.00%
AMAT230609C001230002023-06-08 2:00PM EDT123.0012.650.000.000.00-1300.00%
AMAT230609C001240002023-06-08 1:13PM EDT124.0012.300.000.000.00-400.00%
AMAT230609C001250002023-06-08 1:23PM EDT125.0010.900.000.000.00-900.00%
AMAT230609C001260002023-06-06 9:38AM EDT126.006.050.000.000.00-200.00%
AMAT230609C001270002023-06-07 10:16AM EDT127.009.600.000.000.00-100.00%
AMAT230609C001280002023-06-07 12:44PM EDT128.007.450.000.000.00-300.00%
AMAT230609C001290002023-06-08 3:45PM EDT129.007.420.000.000.00-300.00%
AMAT230609C001300002023-06-08 3:45PM EDT130.006.430.000.000.00-14200.00%
AMAT230609C001310002023-06-08 3:32PM EDT131.005.230.000.000.00-1700.00%
AMAT230609C001320002023-06-08 3:13PM EDT132.004.490.000.000.00-5200.00%
AMAT230609C001330002023-06-08 3:20PM EDT133.003.450.000.000.00-3800.00%
AMAT230609C001340002023-06-08 3:53PM EDT134.002.550.000.000.00-15500.00%
AMAT230609C001350002023-06-08 3:50PM EDT135.001.750.000.000.00-40400.00%
AMAT230609C001360002023-06-08 3:58PM EDT136.001.050.000.000.00-27000.00%
AMAT230609C001370002023-06-08 3:59PM EDT137.000.570.000.000.00-10,38303.13%
AMAT230609C001380002023-06-08 3:59PM EDT138.000.330.000.000.00-39206.25%
AMAT230609C001390002023-06-08 3:52PM EDT139.000.180.000.000.00-278012.50%
AMAT230609C001400002023-06-08 3:50PM EDT140.000.110.000.000.00-133012.50%
AMAT230609C001410002023-06-08 3:52PM EDT141.000.060.000.000.00-16012.50%
AMAT230609C001420002023-06-08 3:56PM EDT142.000.040.000.000.00-22025.00%
AMAT230609C001430002023-06-07 3:43PM EDT143.000.050.000.000.00-22025.00%
AMAT230609C001440002023-06-08 2:25PM EDT144.000.020.000.000.00-6025.00%
AMAT230609C001450002023-06-08 3:59PM EDT145.000.020.000.000.00-60025.00%
AMAT230609C001460002023-06-08 3:58PM EDT146.000.010.000.000.00-2025.00%
AMAT230609C001470002023-06-07 10:00AM EDT147.000.020.000.000.00-1025.00%
AMAT230609C001480002023-06-08 9:58AM EDT148.000.010.010.000.00-5059.38%
AMAT230609C001500002023-06-06 10:09AM EDT150.000.020.000.000.00-2050.00%
AMAT230609C001525002023-06-07 10:03AM EDT152.500.010.000.000.00-11050.00%
AMAT230609C001550002023-06-02 3:22PM EDT155.000.020.000.000.00-3050.00%
AMAT230609C001600002023-06-05 11:40AM EDT160.000.020.000.000.00-1050.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230609P000800002023-06-02 10:15AM EDT80.000.010.000.000.00-5050.00%
AMAT230609P000850002023-05-26 10:41AM EDT85.000.010.000.000.00-20050.00%
AMAT230609P000900002023-05-16 11:06AM EDT90.000.080.000.000.00-8050.00%
AMAT230609P000950002023-05-16 10:59AM EDT95.000.110.000.000.00-5050.00%
AMAT230609P000970002023-05-17 10:44AM EDT97.000.130.000.000.00-50050.00%
AMAT230609P000980002023-05-17 9:38AM EDT98.000.160.000.000.00-8050.00%
AMAT230609P000990002023-05-05 1:27PM EDT99.000.950.000.180.00-22280.47%
AMAT230609P001000002023-06-02 10:49AM EDT100.000.020.000.000.00-200050.00%
AMAT230609P001010002023-05-08 9:42AM EDT101.001.070.000.000.00-1350.00%
AMAT230609P001020002023-06-02 3:46PM EDT102.000.010.000.000.00-205050.00%
AMAT230609P001030002023-05-25 10:22AM EDT103.000.060.000.000.00-5050.00%
AMAT230609P001040002023-05-16 3:45PM EDT104.000.480.000.000.00-9050.00%
AMAT230609P001050002023-05-31 3:33PM EDT105.000.030.000.000.00-1050.00%
AMAT230609P001060002023-05-22 10:52AM EDT106.000.120.000.000.00-1050.00%
AMAT230609P001070002023-05-26 10:44AM EDT107.000.050.000.000.00-1050.00%
AMAT230609P001080002023-05-25 9:37AM EDT108.000.150.000.000.00-1050.00%
AMAT230609P001090002023-06-05 12:48PM EDT109.000.010.000.000.00-2050.00%
AMAT230609P001100002023-06-02 12:28PM EDT110.000.020.000.000.00-2050.00%
AMAT230609P001110002023-05-30 9:30AM EDT111.000.050.000.000.00-1050.00%
AMAT230609P001120002023-06-07 12:34PM EDT112.000.070.000.000.00-1050.00%
AMAT230609P001130002023-05-31 9:31AM EDT113.000.060.000.000.00-5050.00%
AMAT230609P001140002023-06-01 1:13PM EDT114.000.030.000.000.00-8050.00%
AMAT230609P001150002023-06-05 12:48PM EDT115.000.010.000.000.00-1050.00%
AMAT230609P001160002023-06-01 1:16PM EDT116.000.040.000.000.00-5050.00%
AMAT230609P001170002023-06-08 2:37PM EDT117.000.010.000.000.00-13050.00%
AMAT230609P001180002023-06-07 1:43PM EDT118.000.020.000.000.00-18050.00%
AMAT230609P001190002023-06-05 10:09AM EDT119.000.030.000.000.00-9050.00%
AMAT230609P001200002023-06-05 12:36PM EDT120.000.030.000.000.00-1050.00%
AMAT230609P001210002023-06-05 3:16PM EDT121.000.020.000.000.00-76050.00%
AMAT230609P001220002023-06-05 2:56PM EDT122.000.030.000.000.00-8050.00%
AMAT230609P001230002023-06-08 9:30AM EDT123.000.010.000.000.00-49050.00%
AMAT230609P001240002023-06-08 2:52PM EDT124.000.020.000.000.00-243050.00%
AMAT230609P001250002023-06-08 2:52PM EDT125.000.020.000.000.00-112050.00%
AMAT230609P001260002023-06-08 2:38PM EDT126.000.020.000.000.00-20025.00%
AMAT230609P001270002023-06-08 2:37PM EDT127.000.020.000.000.00-59025.00%
AMAT230609P001280002023-06-08 10:44AM EDT128.000.030.000.000.00-4025.00%
AMAT230609P001290002023-06-08 3:47PM EDT129.000.020.000.000.00-117025.00%
AMAT230609P001300002023-06-08 2:47PM EDT130.000.030.000.000.00-290025.00%
AMAT230609P001310002023-06-08 2:35PM EDT131.000.040.000.000.00-41025.00%
AMAT230609P001320002023-06-08 3:38PM EDT132.000.060.000.000.00-310012.50%
AMAT230609P001330002023-06-08 3:45PM EDT133.000.100.000.000.00-267012.50%
AMAT230609P001340002023-06-08 3:41PM EDT134.000.200.000.000.00-47306.25%
AMAT230609P001350002023-06-08 3:59PM EDT135.000.400.000.000.00-21406.25%
AMAT230609P001360002023-06-08 3:49PM EDT136.000.730.000.000.00-14600.78%
AMAT230609P001370002023-06-08 3:49PM EDT137.001.260.000.000.00-7500.00%
AMAT230609P001380002023-06-08 1:30PM EDT138.002.190.000.000.00-500.00%
AMAT230609P001390002023-06-08 1:33PM EDT139.003.150.000.000.00-100.00%
AMAT230609P001400002023-06-08 1:33PM EDT140.004.050.000.000.00-200.00%
AMAT230609P001410002023-06-07 9:31AM EDT141.005.400.000.000.00-100.00%
AMAT230609P001420002023-05-30 11:36AM EDT142.006.450.000.000.00--00.00%
AMAT230609P001440002023-05-31 9:33AM EDT144.009.700.000.000.00--00.00%
AMAT230609P001490002023-05-31 12:47PM EDT149.0016.050.000.000.00--00.00%
AMAT230609P001500002023-05-31 1:45PM EDT150.0016.450.000.000.00--00.00%