Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
26.360,74 +186,76 (+0,71%) Dow Jones 30
29.683,74 +548,75 (+1,88%) BTC-EUR
20.065,19 +213,67 (+1,08%) CMC Crypto 200
444,17 +15,38 (+3,59%) Nasdaq Compositive
11.051,64 +222,13 (+2,05%) S&P 500
3.719,04 +71,75 (+1,97%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220930C00055000 | 2022-09-28 2:52PM EDT | 55.00 | 30.80 | 30.60 | 31.35 | -3.36 | -9.84% | 1 | 0 | 359.77% |
| AMAT220930C00060000 | 2022-09-28 2:48PM EDT | 60.00 | 25.68 | 25.75 | 26.35 | +2.13 | +9.04% | 8 | 0 | 217.19% |
| AMAT220930C00065000 | 2022-09-28 2:54PM EDT | 65.00 | 20.81 | 20.85 | 21.40 | +2.29 | +12.37% | 48 | 48 | 199.80% |
| AMAT220930C00070000 | 2022-09-28 2:57PM EDT | 70.00 | 15.82 | 15.80 | 16.25 | -3.97 | -20.06% | 16 | 16 | 120.31% |
| AMAT220930C00071000 | 2022-09-21 2:43PM EDT | 71.00 | 19.55 | 14.65 | 15.45 | 0.00 | - | - | 3 | 125.00% |
| AMAT220930C00073000 | 2022-09-20 2:43PM EDT | 73.00 | 15.05 | 12.75 | 13.45 | 0.00 | - | - | 0 | 122.27% |
| AMAT220930C00075000 | 2022-09-28 2:58PM EDT | 75.00 | 10.86 | 10.75 | 11.40 | -3.47 | -24.21% | 1 | 0 | 100.00% |
| AMAT220930C00077000 | 2022-09-26 3:17PM EDT | 77.00 | 7.21 | 8.95 | 9.35 | +0.26 | +3.74% | 3 | 45 | 96.09% |
| AMAT220930C00078000 | 2022-09-27 1:01PM EDT | 78.00 | 5.25 | 7.80 | 8.45 | 0.00 | - | 2 | 3 | 83.59% |
| AMAT220930C00079000 | 2022-09-27 2:49PM EDT | 79.00 | 5.40 | 6.80 | 7.55 | 0.00 | - | 8 | 11 | 81.05% |
| AMAT220930C00080000 | 2022-09-28 3:59PM EDT | 80.00 | 6.24 | 5.85 | 6.45 | +2.39 | +62.08% | 3 | 9 | 68.95% |
| AMAT220930C00081000 | 2022-09-28 11:23AM EDT | 81.00 | 4.90 | 5.20 | 5.45 | +0.95 | +24.05% | 17 | 40 | 74.51% |
| AMAT220930C00082000 | 2022-09-28 12:32PM EDT | 82.00 | 4.15 | 4.30 | 4.55 | +1.10 | +36.07% | 15 | 58 | 70.22% |
| AMAT220930C00083000 | 2022-09-28 3:45PM EDT | 83.00 | 3.70 | 3.50 | 3.65 | +1.13 | +43.97% | 99 | 0 | 66.60% |
| AMAT220930C00084000 | 2022-09-28 3:56PM EDT | 84.00 | 3.00 | 2.79 | 2.91 | +1.19 | +65.75% | 83 | 361 | 66.21% |
| AMAT220930C00085000 | 2022-09-28 3:57PM EDT | 85.00 | 2.30 | 2.16 | 2.24 | +0.77 | +50.33% | 294 | 623 | 65.43% |
| AMAT220930C00086000 | 2022-09-28 3:58PM EDT | 86.00 | 1.71 | 1.58 | 1.65 | +0.65 | +61.32% | 364 | 462 | 63.57% |
| AMAT220930C00087000 | 2022-09-28 3:57PM EDT | 87.00 | 1.21 | 1.10 | 1.16 | +0.56 | +86.15% | 152 | 257 | 61.82% |
| AMAT220930C00088000 | 2022-09-28 3:36PM EDT | 88.00 | 0.82 | 0.70 | 0.77 | +0.31 | +60.78% | 240 | 558 | 59.67% |
| AMAT220930C00089000 | 2022-09-28 3:16PM EDT | 89.00 | 0.50 | 0.42 | 0.48 | +0.23 | +85.19% | 123 | 325 | 57.81% |
| AMAT220930C00090000 | 2022-09-28 3:48PM EDT | 90.00 | 0.30 | 0.23 | 0.28 | +0.15 | +100.00% | 250 | 727 | 56.25% |
| AMAT220930C00091000 | 2022-09-28 3:14PM EDT | 91.00 | 0.16 | 0.13 | 0.16 | +0.08 | +100.00% | 185 | 291 | 55.86% |
| AMAT220930C00092000 | 2022-09-28 11:55AM EDT | 92.00 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 11 | 259 | 56.64% |
| AMAT220930C00093000 | 2022-09-28 2:27PM EDT | 93.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 13 | 212 | 57.81% |
| AMAT220930C00094000 | 2022-09-28 3:52PM EDT | 94.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 42 | 388 | 58.98% |
| AMAT220930C00095000 | 2022-09-28 3:12PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 270 | 58.59% |
| AMAT220930C00096000 | 2022-09-28 12:09PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 64.06% |
| AMAT220930C00097000 | 2022-09-28 1:43PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 163 | 68.75% |
| AMAT220930C00098000 | 2022-09-28 9:42AM EDT | 98.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 389 | 70.31% |
| AMAT220930C00099000 | 2022-09-27 1:15PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 169 | 79.69% |
| AMAT220930C00100000 | 2022-09-28 3:47PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 0 | 84.38% |
| AMAT220930C00101000 | 2022-09-23 10:35AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 84.38% |
| AMAT220930C00102000 | 2022-09-26 10:07AM EDT | 102.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 27 | 98 | 104.69% |
| AMAT220930C00103000 | 2022-09-26 2:55PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 56 | 93.75% |
| AMAT220930C00104000 | 2022-09-28 9:38AM EDT | 104.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 2 | 45 | 90.63% |
| AMAT220930C00105000 | 2022-09-28 2:52PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 208 | 103.13% |
| AMAT220930C00106000 | 2022-09-27 9:41AM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 52 | 106.25% |
| AMAT220930C00107000 | 2022-09-22 9:30AM EDT | 107.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 28 | 112.50% |
| AMAT220930C00108000 | 2022-09-22 3:34PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 115.63% |
| AMAT220930C00109000 | 2022-09-21 11:30AM EDT | 109.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 78 | 118.75% |
| AMAT220930C00110000 | 2022-09-27 11:28AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 106 | 125.00% |
| AMAT220930C00111000 | 2022-09-20 2:35PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 128.13% |
| AMAT220930C00112000 | 2022-09-27 11:31AM EDT | 112.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 31 | 131.25% |
| AMAT220930C00113000 | 2022-09-01 3:01PM EDT | 113.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 135.94% |
| AMAT220930C00114000 | 2022-09-19 10:32AM EDT | 114.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 140.63% |
| AMAT220930C00115000 | 2022-09-23 10:39AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 143.75% |
| AMAT220930C00116000 | 2022-09-28 3:02PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 45 | 146.88% |
| AMAT220930C00117000 | 2022-08-30 11:28AM EDT | 117.00 | 0.25 | 0.00 | 0.06 | 0.00 | - | 2 | 12 | 170.31% |
| AMAT220930C00118000 | 2022-09-07 1:14PM EDT | 118.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 7 | 0 | 156.25% |
| AMAT220930C00119000 | 2022-08-25 10:45AM EDT | 119.00 | 1.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 159.38% |
| AMAT220930C00120000 | 2022-09-26 10:23AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 50.00% |
| AMAT220930C00125000 | 2022-09-19 12:28PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 178.13% |
| AMAT220930C00130000 | 2022-09-12 1:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 181.25% |
| AMAT220930C00135000 | 2022-09-26 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 212.50% |
| AMAT220930C00140000 | 2022-08-22 11:16AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 50.00% |
| AMAT220930C00150000 | 2022-08-25 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 237.50% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220930P00055000 | 2022-09-27 10:51AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 206.25% |
| AMAT220930P00060000 | 2022-09-06 12:36PM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 210.94% |
| AMAT220930P00065000 | 2022-09-27 9:55AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 603 | 143.75% |
| AMAT220930P00069000 | 2022-09-26 9:51AM EDT | 69.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 115.63% |
| AMAT220930P00070000 | 2022-09-27 11:12AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 83 | 107.81% |
| AMAT220930P00071000 | 2022-09-26 2:39PM EDT | 71.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 13 | 38 | 106.25% |
| AMAT220930P00072000 | 2022-09-27 12:18PM EDT | 72.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 99.22% |
| AMAT220930P00073000 | 2022-09-28 11:49AM EDT | 73.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 20 | 17 | 92.19% |
| AMAT220930P00074000 | 2022-09-28 11:06AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 10 | 183 | 89.06% |
| AMAT220930P00075000 | 2022-09-28 11:59AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 6 | 400 | 84.38% |
| AMAT220930P00076000 | 2022-09-27 1:45PM EDT | 76.00 | 0.22 | 0.03 | 0.04 | 0.00 | - | 5 | 29 | 81.25% |
| AMAT220930P00077000 | 2022-09-28 10:37AM EDT | 77.00 | 0.09 | 0.04 | 0.06 | -0.10 | -52.63% | 2 | 0 | 78.13% |
| AMAT220930P00078000 | 2022-09-28 1:30PM EDT | 78.00 | 0.11 | 0.06 | 0.08 | -0.17 | -60.71% | 84 | 141 | 74.61% |
| AMAT220930P00079000 | 2022-09-28 3:59PM EDT | 79.00 | 0.12 | 0.10 | 0.12 | -0.34 | -73.91% | 308 | 172 | 72.85% |
| AMAT220930P00080000 | 2022-09-28 3:32PM EDT | 80.00 | 0.18 | 0.14 | 0.19 | -0.38 | -67.86% | 52 | 337 | 70.70% |
| AMAT220930P00081000 | 2022-09-28 3:48PM EDT | 81.00 | 0.23 | 0.23 | 0.28 | -0.64 | -73.56% | 5 | 0 | 69.14% |
| AMAT220930P00082000 | 2022-09-28 3:48PM EDT | 82.00 | 0.36 | 0.35 | 0.41 | -0.74 | -67.27% | 137 | 421 | 67.38% |
| AMAT220930P00083000 | 2022-09-28 2:39PM EDT | 83.00 | 0.69 | 0.54 | 0.60 | -0.78 | -53.06% | 47 | 374 | 66.31% |
| AMAT220930P00084000 | 2022-09-28 3:25PM EDT | 84.00 | 0.90 | 0.78 | 0.86 | -0.93 | -50.82% | 183 | 583 | 64.84% |
| AMAT220930P00085000 | 2022-09-28 3:59PM EDT | 85.00 | 1.11 | 1.10 | 1.20 | -1.39 | -55.60% | 249 | 1,947 | 63.38% |
| AMAT220930P00086000 | 2022-09-28 3:32PM EDT | 86.00 | 1.53 | 1.51 | 1.66 | -1.42 | -48.14% | 84 | 226 | 62.40% |
| AMAT220930P00087000 | 2022-09-28 2:33PM EDT | 87.00 | 2.44 | 2.02 | 2.23 | -2.21 | -47.53% | 11 | 112 | 61.62% |
| AMAT220930P00088000 | 2022-09-28 3:54PM EDT | 88.00 | 2.53 | 2.64 | 2.87 | -1.83 | -41.97% | 15 | 276 | 60.55% |
| AMAT220930P00089000 | 2022-09-28 3:14PM EDT | 89.00 | 3.32 | 3.35 | 3.50 | -2.03 | -37.94% | 16 | 165 | 56.54% |
| AMAT220930P00090000 | 2022-09-28 3:11PM EDT | 90.00 | 4.10 | 4.10 | 4.45 | -3.20 | -43.84% | 25 | 1,580 | 57.62% |
| AMAT220930P00091000 | 2022-09-28 10:46AM EDT | 91.00 | 6.00 | 4.75 | 5.45 | -0.40 | -6.25% | 3 | 97 | 51.17% |
| AMAT220930P00092000 | 2022-09-28 2:55PM EDT | 92.00 | 6.25 | 5.80 | 6.20 | -1.60 | -20.38% | 6 | 102 | 69.14% |
| AMAT220930P00093000 | 2022-09-28 3:32PM EDT | 93.00 | 6.95 | 6.80 | 7.30 | -3.20 | -31.53% | 9 | 139 | 57.81% |
| AMAT220930P00094000 | 2022-09-28 2:03PM EDT | 94.00 | 7.93 | 7.85 | 8.20 | -2.14 | -21.25% | 9 | 113 | 57.03% |
| AMAT220930P00095000 | 2022-09-28 12:55PM EDT | 95.00 | 9.37 | 8.65 | 9.30 | -2.62 | -21.85% | 1 | 0 | 102.15% |
| AMAT220930P00096000 | 2022-09-22 10:56AM EDT | 96.00 | 10.99 | 9.60 | 10.45 | 0.00 | - | 8 | 67 | 68.75% |
| AMAT220930P00097000 | 2022-09-22 3:43PM EDT | 97.00 | 11.94 | 10.60 | 11.35 | +0.39 | +3.38% | 5 | 42 | 122.07% |
| AMAT220930P00098000 | 2022-09-27 10:47AM EDT | 98.00 | 13.56 | 11.65 | 12.35 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT220930P00099000 | 2022-09-27 1:31PM EDT | 99.00 | 15.80 | 12.20 | 13.20 | 0.00 | - | 4 | 18 | 120.31% |
| AMAT220930P00100000 | 2022-09-28 3:54PM EDT | 100.00 | 13.68 | 13.70 | 14.25 | -3.68 | -21.20% | 6 | 17 | 133.20% |
| AMAT220930P00101000 | 2022-09-22 11:00AM EDT | 101.00 | 16.03 | 14.65 | 15.25 | 0.00 | - | 1 | 0 | 139.84% |
| AMAT220930P00102000 | 2022-09-27 10:22AM EDT | 102.00 | 17.75 | 15.60 | 16.20 | 0.00 | - | 1 | 8 | 139.84% |
| AMAT220930P00103000 | 2022-09-21 2:43PM EDT | 103.00 | 13.35 | 16.35 | 17.45 | 0.00 | - | 1 | 3 | 174.61% |
| AMAT220930P00104000 | 2022-09-14 2:45PM EDT | 104.00 | 13.76 | 17.55 | 18.35 | 0.00 | - | 1 | 7 | 171.09% |
| AMAT220930P00105000 | 2022-09-23 10:59AM EDT | 105.00 | 21.03 | 18.60 | 19.35 | 0.00 | - | 1 | 11 | 177.54% |
| AMAT220930P00106000 | 2022-09-26 3:17PM EDT | 106.00 | 22.45 | 19.65 | 20.30 | 0.00 | - | 1 | 5 | 177.93% |
| AMAT220930P00107000 | 2022-09-13 10:41AM EDT | 107.00 | 15.35 | 20.65 | 21.30 | 0.00 | - | 1 | 0 | 183.98% |
| AMAT220930P00108000 | 2022-09-27 10:22AM EDT | 108.00 | 23.40 | 21.70 | 22.25 | -0.35 | -1.47% | 4 | 0 | 183.20% |
| AMAT220930P00109000 | 2022-09-27 10:22AM EDT | 109.00 | 24.75 | 22.65 | 23.25 | 0.00 | - | 11 | 4 | 188.87% |
| AMAT220930P00110000 | 2022-09-15 9:54AM EDT | 110.00 | 19.54 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 194.53% |
| AMAT220930P00111000 | 2022-08-19 10:37AM EDT | 111.00 | 9.30 | 21.80 | 22.50 | 0.00 | - | 4 | 1 | 0.00% |
| AMAT220930P00113000 | 2022-08-15 9:37AM EDT | 113.00 | 7.70 | 20.70 | 23.25 | 0.00 | - | - | 2 | 0.00% |
| AMAT220930P00114000 | 2022-09-08 10:16AM EDT | 114.00 | 22.13 | 27.65 | 28.35 | 0.00 | - | - | 0 | 50.00% |
| AMAT220930P00115000 | 2022-08-16 1:32PM EDT | 115.00 | 9.80 | 25.70 | 26.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220930P00116000 | 2022-08-26 10:10AM EDT | 116.00 | 12.75 | 31.35 | 32.50 | 0.00 | - | - | 0 | 371.97% |
| AMAT220930P00118000 | 2022-08-19 9:38AM EDT | 118.00 | 13.85 | 28.70 | 29.85 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT220930P00119000 | 2022-08-11 1:02PM EDT | 119.00 | 14.45 | 22.05 | 22.80 | 0.00 | - | - | 0 | 0.00% |
| AMAT220930P00120000 | 2022-08-19 9:47AM EDT | 120.00 | 15.75 | 30.75 | 31.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT220930P00130000 | 2022-09-23 1:03PM EDT | 130.00 | 46.40 | 43.50 | 44.45 | 0.00 | - | 3 | 0 | 325.98% |
© 2022 Yahoo. Alle Rechte vorbehalten.
