Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.188,25 -213,19 (-1,00%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203C00080000 | 2023-01-23 11:18AM EST | 80.00 | 32.60 | 32.25 | 33.65 | 0.00 | - | 1 | 2 | 152.54% |
| AMAT230203C00085000 | 2023-01-23 1:20PM EST | 85.00 | 29.90 | 27.30 | 28.60 | 0.00 | - | 5 | 3 | 129.88% |
| AMAT230203C00087000 | 2022-12-30 1:18PM EST | 87.00 | 11.70 | 25.30 | 26.60 | 0.00 | - | 3 | 3 | 121.09% |
| AMAT230203C00090000 | 2023-01-20 3:30PM EST | 90.00 | 19.69 | 22.25 | 23.30 | 0.00 | - | 2 | 4 | 97.27% |
| AMAT230203C00092000 | 2022-12-29 10:40AM EST | 92.00 | 9.05 | 20.30 | 21.20 | 0.00 | - | - | 3 | 87.70% |
| AMAT230203C00093000 | 2023-01-06 1:24PM EST | 93.00 | 11.45 | 19.35 | 20.30 | 0.00 | - | 1 | 1 | 88.48% |
| AMAT230203C00094000 | 2023-01-24 3:45PM EST | 94.00 | 18.98 | 18.35 | 19.50 | 0.00 | - | 2 | 3 | 89.84% |
| AMAT230203C00095000 | 2023-01-23 1:38PM EST | 95.00 | 19.88 | 17.30 | 18.35 | 0.00 | - | 2 | 12 | 80.47% |
| AMAT230203C00096000 | 2023-01-23 1:39PM EST | 96.00 | 19.03 | 16.35 | 17.45 | 0.00 | - | 1 | 23 | 80.27% |
| AMAT230203C00097000 | 2023-01-27 3:55PM EST | 97.00 | 15.67 | 15.40 | 16.20 | -1.77 | -10.15% | 1 | 44 | 71.19% |
| AMAT230203C00098000 | 2023-01-25 1:02PM EST | 98.00 | 14.55 | 14.30 | 15.30 | 0.00 | - | 2 | 13 | 67.29% |
| AMAT230203C00099000 | 2023-01-23 11:01AM EST | 99.00 | 12.71 | 13.40 | 14.15 | 0.00 | - | 3 | 493 | 62.11% |
| AMAT230203C00100000 | 2023-01-27 3:13PM EST | 100.00 | 13.06 | 12.45 | 13.05 | -0.96 | -6.85% | 37 | 55 | 57.03% |
| AMAT230203C00101000 | 2023-01-27 11:32AM EST | 101.00 | 11.17 | 11.45 | 12.10 | -3.10 | -21.72% | 1 | 67 | 54.39% |
| AMAT230203C00102000 | 2023-01-27 12:04PM EST | 102.00 | 9.93 | 10.55 | 11.10 | -1.76 | -15.06% | 7 | 36 | 52.73% |
| AMAT230203C00103000 | 2023-01-26 1:49PM EST | 103.00 | 12.30 | 9.55 | 10.25 | 0.00 | - | 1 | 60 | 51.56% |
| AMAT230203C00104000 | 2023-01-25 9:55AM EST | 104.00 | 7.55 | 8.65 | 9.30 | 0.00 | - | 4 | 54 | 59.23% |
| AMAT230203C00105000 | 2023-01-27 3:27PM EST | 105.00 | 8.29 | 7.85 | 8.25 | -1.11 | -11.81% | 18 | 97 | 53.17% |
| AMAT230203C00106000 | 2023-01-27 10:34AM EST | 106.00 | 7.61 | 7.00 | 7.45 | -1.84 | -19.47% | 1 | 53 | 53.13% |
| AMAT230203C00107000 | 2023-01-27 3:27PM EST | 107.00 | 6.54 | 6.15 | 6.55 | -0.91 | -12.21% | 5 | 72 | 50.17% |
| AMAT230203C00108000 | 2023-01-27 3:11PM EST | 108.00 | 5.50 | 5.30 | 5.60 | -2.10 | -27.63% | 25 | 196 | 45.85% |
| AMAT230203C00109000 | 2023-01-27 1:38PM EST | 109.00 | 4.50 | 4.65 | 4.85 | -2.10 | -31.82% | 70 | 188 | 45.02% |
| AMAT230203C00110000 | 2023-01-27 3:05PM EST | 110.00 | 4.23 | 4.00 | 4.20 | -2.17 | -33.91% | 154 | 338 | 45.12% |
| AMAT230203C00111000 | 2023-01-27 3:47PM EST | 111.00 | 3.53 | 3.35 | 3.55 | -2.12 | -37.52% | 126 | 199 | 44.29% |
| AMAT230203C00112000 | 2023-01-27 3:53PM EST | 112.00 | 2.80 | 2.78 | 2.93 | -2.20 | -44.00% | 295 | 220 | 43.12% |
| AMAT230203C00113000 | 2023-01-27 3:58PM EST | 113.00 | 2.39 | 2.32 | 2.43 | -1.71 | -41.71% | 328 | 526 | 42.92% |
| AMAT230203C00114000 | 2023-01-27 3:58PM EST | 114.00 | 1.97 | 1.87 | 1.98 | -1.33 | -40.30% | 366 | 411 | 42.58% |
| AMAT230203C00115000 | 2023-01-27 3:58PM EST | 115.00 | 1.53 | 1.48 | 1.57 | -1.52 | -49.84% | 335 | 554 | 41.90% |
| AMAT230203C00116000 | 2023-01-27 3:58PM EST | 116.00 | 1.24 | 1.14 | 1.27 | -1.41 | -53.21% | 173 | 229 | 42.19% |
| AMAT230203C00117000 | 2023-01-27 3:57PM EST | 117.00 | 0.91 | 0.88 | 0.99 | -0.91 | -50.00% | 153 | 259 | 41.90% |
| AMAT230203C00118000 | 2023-01-27 3:57PM EST | 118.00 | 0.70 | 0.67 | 0.75 | -1.06 | -60.23% | 125 | 167 | 41.41% |
| AMAT230203C00119000 | 2023-01-27 3:57PM EST | 119.00 | 0.53 | 0.51 | 0.59 | -0.67 | -55.83% | 33 | 158 | 41.80% |
| AMAT230203C00120000 | 2023-01-27 3:57PM EST | 120.00 | 0.40 | 0.37 | 0.45 | -0.75 | -65.22% | 185 | 410 | 41.85% |
| AMAT230203C00121000 | 2023-01-27 3:58PM EST | 121.00 | 0.32 | 0.28 | 0.34 | -0.45 | -58.44% | 70 | 106 | 41.94% |
| AMAT230203C00122000 | 2023-01-27 3:57PM EST | 122.00 | 0.22 | 0.20 | 0.24 | -0.46 | -67.65% | 53 | 162 | 41.46% |
| AMAT230203C00125000 | 2023-01-27 12:49PM EST | 125.00 | 0.08 | 0.08 | 0.11 | -0.27 | -77.14% | 84 | 181 | 43.07% |
| AMAT230203C00130000 | 2023-01-27 12:56PM EST | 130.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 31 | 99 | 47.66% |
| AMAT230203C00135000 | 2023-01-27 11:01AM EST | 135.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 36 | 51.56% |
| AMAT230203C00145000 | 2023-01-17 2:04PM EST | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203P00060000 | 2023-01-20 9:34AM EST | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 181.25% |
| AMAT230203P00075000 | 2023-01-11 3:35PM EST | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 96.88% |
| AMAT230203P00080000 | 2023-01-25 3:26PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 256 | 84.38% |
| AMAT230203P00083000 | 2023-01-26 1:29PM EST | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 39 | 79.69% |
| AMAT230203P00084000 | 2023-01-19 3:51PM EST | 84.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 6 | 31 | 76.56% |
| AMAT230203P00085000 | 2023-01-27 12:31PM EST | 85.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 55 | 75.00% |
| AMAT230203P00086000 | 2023-01-20 11:46AM EST | 86.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 71.88% |
| AMAT230203P00087000 | 2023-01-25 9:57AM EST | 87.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 68.75% |
| AMAT230203P00088000 | 2023-01-27 3:59PM EST | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 121 | 65.63% |
| AMAT230203P00089000 | 2023-01-27 12:56PM EST | 89.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 23 | 95 | 65.63% |
| AMAT230203P00090000 | 2023-01-27 12:55PM EST | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 52 | 67.19% |
| AMAT230203P00091000 | 2023-01-25 1:59PM EST | 91.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 27 | 64.06% |
| AMAT230203P00092000 | 2023-01-25 1:59PM EST | 92.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 24 | 39 | 60.94% |
| AMAT230203P00093000 | 2023-01-27 12:05PM EST | 93.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 12 | 73 | 59.38% |
| AMAT230203P00094000 | 2023-01-27 9:53AM EST | 94.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 75 | 58.59% |
| AMAT230203P00095000 | 2023-01-27 1:09PM EST | 95.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12 | 192 | 56.64% |
| AMAT230203P00096000 | 2023-01-25 3:27PM EST | 96.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 12 | 102 | 55.86% |
| AMAT230203P00097000 | 2023-01-27 3:38PM EST | 97.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 8 | 233 | 54.10% |
| AMAT230203P00098000 | 2023-01-27 3:59PM EST | 98.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 3 | 93 | 52.54% |
| AMAT230203P00099000 | 2023-01-27 3:59PM EST | 99.00 | 0.09 | 0.08 | 0.14 | -0.07 | -43.75% | 6 | 94 | 51.56% |
| AMAT230203P00100000 | 2023-01-27 3:46PM EST | 100.00 | 0.10 | 0.11 | 0.18 | 0.00 | - | 259 | 312 | 50.78% |
| AMAT230203P00101000 | 2023-01-27 3:59PM EST | 101.00 | 0.16 | 0.14 | 0.20 | +0.02 | +14.29% | 45 | 129 | 50.59% |
| AMAT230203P00102000 | 2023-01-27 3:57PM EST | 102.00 | 0.19 | 0.18 | 0.23 | -0.01 | -5.00% | 22 | 111 | 48.44% |
| AMAT230203P00103000 | 2023-01-27 3:42PM EST | 103.00 | 0.20 | 0.23 | 0.28 | +0.02 | +11.11% | 50 | 204 | 46.88% |
| AMAT230203P00104000 | 2023-01-27 3:57PM EST | 104.00 | 0.30 | 0.30 | 0.37 | +0.03 | +11.11% | 285 | 460 | 46.34% |
| AMAT230203P00105000 | 2023-01-27 3:49PM EST | 105.00 | 0.37 | 0.40 | 0.47 | +0.04 | +12.12% | 222 | 311 | 45.36% |
| AMAT230203P00106000 | 2023-01-27 3:58PM EST | 106.00 | 0.53 | 0.53 | 0.61 | +0.07 | +15.22% | 51 | 160 | 44.82% |
| AMAT230203P00107000 | 2023-01-27 3:50PM EST | 107.00 | 0.67 | 0.69 | 0.79 | +0.13 | +24.07% | 233 | 400 | 44.43% |
| AMAT230203P00108000 | 2023-01-27 3:59PM EST | 108.00 | 0.93 | 0.89 | 0.95 | -0.11 | -10.58% | 257 | 185 | 42.77% |
| AMAT230203P00109000 | 2023-01-27 3:59PM EST | 109.00 | 1.19 | 1.14 | 1.27 | +0.24 | +25.26% | 267 | 331 | 43.51% |
| AMAT230203P00110000 | 2023-01-27 3:59PM EST | 110.00 | 1.50 | 1.45 | 1.57 | +0.42 | +38.89% | 322 | 792 | 42.85% |
| AMAT230203P00111000 | 2023-01-27 3:57PM EST | 111.00 | 1.80 | 1.83 | 1.97 | +0.45 | +33.33% | 133 | 180 | 42.97% |
| AMAT230203P00112000 | 2023-01-27 3:58PM EST | 112.00 | 2.29 | 2.25 | 2.40 | +0.77 | +50.66% | 763 | 182 | 42.63% |
| AMAT230203P00113000 | 2023-01-27 3:57PM EST | 113.00 | 2.69 | 2.75 | 2.83 | +0.80 | +42.33% | 561 | 1,171 | 41.31% |
| AMAT230203P00114000 | 2023-01-27 3:45PM EST | 114.00 | 3.10 | 3.25 | 3.40 | +0.73 | +30.80% | 286 | 255 | 41.26% |
| AMAT230203P00115000 | 2023-01-27 3:58PM EST | 115.00 | 3.95 | 3.90 | 4.10 | +1.26 | +46.84% | 1,360 | 171 | 42.43% |
| AMAT230203P00116000 | 2023-01-27 10:56AM EST | 116.00 | 5.95 | 4.55 | 4.70 | +2.11 | +54.95% | 6 | 26 | 40.92% |
| AMAT230203P00117000 | 2023-01-27 10:25AM EST | 117.00 | 4.90 | 5.25 | 5.50 | +1.30 | +36.11% | 11 | 32 | 42.09% |
| AMAT230203P00118000 | 2023-01-27 9:56AM EST | 118.00 | 6.15 | 6.05 | 6.35 | +1.96 | +46.78% | 7 | 58 | 43.60% |
| AMAT230203P00119000 | 2023-01-27 2:08PM EST | 119.00 | 7.47 | 6.80 | 7.20 | +2.27 | +43.65% | 33 | 38 | 44.48% |
| AMAT230203P00120000 | 2023-01-26 2:47PM EST | 120.00 | 5.89 | 7.65 | 8.10 | 0.00 | - | 1 | 63 | 46.00% |
| AMAT230203P00125000 | 2023-01-20 1:00PM EST | 125.00 | 17.05 | 12.20 | 12.90 | 0.00 | - | 7 | 10 | 57.18% |
