Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.736,39 -151,43 (-0,37%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215C00070000 | 2023-10-04 2:50PM EST | 70.00 | 69.80 | 68.20 | 71.30 | 0.00 | - | - | 1 | 0.00% |
| AMAT231215C00080000 | 2023-11-27 3:06PM EST | 80.00 | 71.46 | 67.15 | 68.40 | 0.00 | - | 1 | 23 | 192.19% |
| AMAT231215C00085000 | 2023-11-27 3:24PM EST | 85.00 | 66.55 | 62.25 | 63.50 | 0.00 | - | 6 | 14 | 199.22% |
| AMAT231215C00090000 | 2023-11-30 11:31AM EST | 90.00 | 57.97 | 57.25 | 58.35 | 0.00 | - | 7 | 12 | 165.23% |
| AMAT231215C00095000 | 2023-11-07 3:22PM EST | 95.00 | 47.25 | 52.90 | 54.10 | 0.00 | - | - | 1 | 216.70% |
| AMAT231215C00100000 | 2023-12-05 10:05AM EST | 100.00 | 47.41 | 47.20 | 49.05 | 0.00 | - | 4 | 9 | 171.48% |
| AMAT231215C00105000 | 2023-11-27 10:07AM EST | 105.00 | 45.10 | 42.25 | 43.50 | 0.00 | - | 1 | 6 | 130.08% |
| AMAT231215C00110000 | 2023-12-01 3:36PM EST | 110.00 | 41.65 | 37.15 | 38.75 | 0.00 | - | 33 | 54 | 122.07% |
| AMAT231215C00115000 | 2023-12-06 3:42PM EST | 115.00 | 30.33 | 32.15 | 34.30 | 0.00 | - | 5 | 39 | 123.73% |
| AMAT231215C00119000 | 2023-12-06 9:36AM EST | 119.00 | 29.05 | 28.25 | 30.30 | 0.00 | - | 1 | 1 | 112.21% |
| AMAT231215C00120000 | 2023-12-06 3:42PM EST | 120.00 | 25.38 | 27.25 | 29.30 | 0.00 | - | 5 | 107 | 108.79% |
| AMAT231215C00122000 | 2023-12-04 10:55AM EST | 122.00 | 24.20 | 24.55 | 27.15 | 0.00 | - | - | 4 | 76.76% |
| AMAT231215C00123000 | 2023-12-07 11:10AM EST | 123.00 | 23.20 | 24.20 | 26.30 | 0.00 | - | 1 | 2 | 97.36% |
| AMAT231215C00125000 | 2023-12-05 9:59AM EST | 125.00 | 22.20 | 22.25 | 23.20 | 0.00 | - | 3 | 172 | 88.48% |
| AMAT231215C00129000 | 2023-12-07 11:10AM EST | 129.00 | 17.25 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT231215C00130000 | 2023-12-08 9:32AM EST | 130.00 | 17.58 | 17.25 | 18.30 | -1.02 | -5.48% | 9 | 525 | 75.34% |
| AMAT231215C00134000 | 2023-11-30 12:50PM EST | 134.00 | 14.90 | 13.35 | 14.70 | 0.00 | - | 1 | 5 | 52.25% |
| AMAT231215C00135000 | 2023-12-08 1:44PM EST | 135.00 | 13.16 | 12.65 | 13.30 | +2.69 | +25.69% | 19 | 1,500 | 58.11% |
| AMAT231215C00136000 | 2023-12-06 12:55PM EST | 136.00 | 10.40 | 11.40 | 12.45 | 0.00 | - | 5 | 21 | 58.59% |
| AMAT231215C00138000 | 2023-12-05 3:43PM EST | 138.00 | 10.10 | 9.85 | 10.35 | +0.83 | +8.95% | 1 | 1 | 48.88% |
| AMAT231215C00139000 | 2023-12-08 10:34AM EST | 139.00 | 9.55 | 8.15 | 10.25 | +1.30 | +15.76% | 5 | 3 | 63.38% |
| AMAT231215C00140000 | 2023-12-08 3:57PM EST | 140.00 | 8.11 | 8.05 | 8.30 | -0.87 | -9.69% | 84 | 4,929 | 40.43% |
| AMAT231215C00141000 | 2023-12-08 12:27PM EST | 141.00 | 6.40 | 6.95 | 7.75 | +0.85 | +15.32% | 27 | 10 | 45.78% |
| AMAT231215C00142000 | 2023-12-07 2:30PM EST | 142.00 | 6.86 | 6.10 | 6.80 | +0.51 | +8.03% | 23 | 48 | 42.48% |
| AMAT231215C00143000 | 2023-12-08 11:37AM EST | 143.00 | 5.65 | 5.50 | 5.85 | +1.80 | +46.75% | 13 | 37 | 38.99% |
| AMAT231215C00144000 | 2023-12-08 12:25PM EST | 144.00 | 4.40 | 4.60 | 4.95 | -0.03 | -0.68% | 57 | 90 | 36.08% |
| AMAT231215C00145000 | 2023-12-08 3:48PM EST | 145.00 | 4.22 | 4.00 | 4.25 | -0.73 | -14.75% | 280 | 6,918 | 35.69% |
| AMAT231215C00146000 | 2023-12-08 3:54PM EST | 146.00 | 3.50 | 3.35 | 3.50 | -0.65 | -15.66% | 92 | 241 | 33.94% |
| AMAT231215C00147000 | 2023-12-08 3:52PM EST | 147.00 | 2.90 | 2.81 | 2.87 | -0.78 | -21.20% | 378 | 261 | 33.08% |
| AMAT231215C00148000 | 2023-12-08 3:59PM EST | 148.00 | 2.30 | 2.30 | 2.40 | -0.80 | -25.81% | 421 | 306 | 33.55% |
| AMAT231215C00149000 | 2023-12-08 3:02PM EST | 149.00 | 2.04 | 1.85 | 1.92 | -0.57 | -21.84% | 214 | 343 | 33.06% |
| AMAT231215C00150000 | 2023-12-08 3:53PM EST | 150.00 | 1.50 | 1.48 | 1.54 | -0.70 | -31.82% | 468 | 2,616 | 33.06% |
| AMAT231215C00152500 | 2023-12-08 3:54PM EST | 152.50 | 0.87 | 0.80 | 0.86 | -0.52 | -37.41% | 154 | 647 | 33.55% |
| AMAT231215C00155000 | 2023-12-08 3:57PM EST | 155.00 | 0.45 | 0.41 | 0.48 | -0.38 | -45.78% | 857 | 5,085 | 34.72% |
| AMAT231215C00157500 | 2023-12-08 3:47PM EST | 157.50 | 0.26 | 0.22 | 0.27 | -0.20 | -43.48% | 654 | 1,147 | 36.18% |
| AMAT231215C00160000 | 2023-12-08 3:57PM EST | 160.00 | 0.13 | 0.12 | 0.15 | -0.16 | -55.17% | 190 | 5,303 | 37.60% |
| AMAT231215C00162500 | 2023-12-08 2:50PM EST | 162.50 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 9 | 299 | 40.82% |
| AMAT231215C00165000 | 2023-12-08 3:01PM EST | 165.00 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 1,568 | 2,065 | 43.75% |
| AMAT231215C00167500 | 2023-12-07 12:12PM EST | 167.50 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 63 | 46.48% |
| AMAT231215C00170000 | 2023-12-08 3:49PM EST | 170.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 153 | 6,309 | 50.00% |
| AMAT231215C00172500 | 2023-12-04 10:36AM EST | 172.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 57.42% |
| AMAT231215C00175000 | 2023-12-04 3:54PM EST | 175.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 22 | 471 | 61.91% |
| AMAT231215C00180000 | 2023-12-07 11:13AM EST | 180.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 301 | 67.58% |
| AMAT231215C00185000 | 2023-12-07 3:44PM EST | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 537 | 64.84% |
| AMAT231215C00190000 | 2023-12-08 12:35PM EST | 190.00 | 0.14 | 0.00 | 0.14 | +0.13 | +1,300.00% | 2 | 15 | 85.94% |
| AMAT231215C00195000 | 2023-11-22 10:14AM EST | 195.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 11 | 93.36% |
| AMAT231215C00200000 | 2023-12-04 12:57PM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 76 | 84.38% |
| AMAT231215C00210000 | 2023-11-29 9:41AM EST | 210.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 114.45% |
| AMAT231215C00220000 | 2023-08-31 2:52PM EST | 220.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | - | 72 | 130.08% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215P00075000 | 2023-09-08 1:05PM EST | 75.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 2 | 1 | 225.00% |
| AMAT231215P00080000 | 2023-10-30 8:30AM EST | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 80 | 50.00% |
| AMAT231215P00085000 | 2023-11-29 1:45PM EST | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 168.75% |
| AMAT231215P00090000 | 2023-11-17 10:08AM EST | 90.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 162.50% |
| AMAT231215P00095000 | 2023-11-30 1:14PM EST | 95.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 54 | 136.72% |
| AMAT231215P00100000 | 2023-12-07 2:09PM EST | 100.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 721 | 124.22% |
| AMAT231215P00105000 | 2023-11-17 2:28PM EST | 105.00 | 0.09 | 0.00 | 0.08 | +0.05 | +125.00% | 3 | 75 | 108.59% |
| AMAT231215P00110000 | 2023-12-08 2:35PM EST | 110.00 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 1 | 237 | 96.48% |
| AMAT231215P00115000 | 2023-12-07 1:20PM EST | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,751 | 73.44% |
| AMAT231215P00116000 | 2023-12-07 1:20PM EST | 116.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 82.03% |
| AMAT231215P00117000 | 2023-12-07 1:18PM EST | 117.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 81.25% |
| AMAT231215P00118000 | 2023-12-06 3:33PM EST | 118.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 100 | 114 | 80.47% |
| AMAT231215P00119000 | 2023-12-06 3:37PM EST | 119.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 90 | 106 | 76.95% |
| AMAT231215P00120000 | 2023-12-08 2:51PM EST | 120.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 1,983 | 65.63% |
| AMAT231215P00121000 | 2023-12-07 3:59PM EST | 121.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 250 | 253 | 72.46% |
| AMAT231215P00122000 | 2023-12-07 11:09AM EST | 122.00 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT231215P00123000 | 2023-12-05 9:45AM EST | 123.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | - | 11 | 66.41% |
| AMAT231215P00124000 | 2023-12-06 2:59PM EST | 124.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 3 | 3 | 64.65% |
| AMAT231215P00125000 | 2023-12-08 3:19PM EST | 125.00 | 0.03 | 0.02 | 0.16 | -0.03 | -50.00% | 43 | 2,054 | 64.45% |
| AMAT231215P00126000 | 2023-12-06 1:14PM EST | 126.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 20 | 60.74% |
| AMAT231215P00127000 | 2023-12-05 3:26PM EST | 127.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 100 | 107 | 52.73% |
| AMAT231215P00128000 | 2023-12-08 1:08PM EST | 128.00 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 325 | 12 | 50.20% |
| AMAT231215P00129000 | 2023-12-08 3:39PM EST | 129.00 | 0.03 | 0.03 | 0.06 | -0.09 | -75.00% | 265 | 14 | 50.59% |
| AMAT231215P00130000 | 2023-12-08 11:28AM EST | 130.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 17 | 5,032 | 49.22% |
| AMAT231215P00131000 | 2023-12-08 3:22PM EST | 131.00 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 10 | 18 | 45.70% |
| AMAT231215P00132000 | 2023-12-08 1:30PM EST | 132.00 | 0.08 | 0.04 | 0.08 | -0.13 | -61.90% | 24 | 12 | 45.12% |
| AMAT231215P00133000 | 2023-12-07 11:22AM EST | 133.00 | 0.18 | 0.05 | 0.09 | 0.00 | - | 1 | 232 | 43.46% |
| AMAT231215P00134000 | 2023-12-08 2:43PM EST | 134.00 | 0.07 | 0.06 | 0.10 | -0.10 | -58.82% | 60 | 328 | 41.60% |
| AMAT231215P00135000 | 2023-12-08 2:59PM EST | 135.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 111 | 3,614 | 39.65% |
| AMAT231215P00136000 | 2023-12-08 11:38AM EST | 136.00 | 0.17 | 0.09 | 0.14 | -0.03 | -15.00% | 260 | 528 | 38.67% |
| AMAT231215P00137000 | 2023-12-08 3:05PM EST | 137.00 | 0.15 | 0.13 | 0.17 | -0.08 | -34.78% | 404 | 817 | 37.40% |
| AMAT231215P00138000 | 2023-12-08 3:38PM EST | 138.00 | 0.17 | 0.17 | 0.21 | -0.10 | -37.04% | 902 | 767 | 36.23% |
| AMAT231215P00139000 | 2023-12-08 3:28PM EST | 139.00 | 0.22 | 0.22 | 0.26 | -0.15 | -40.54% | 636 | 1,515 | 35.01% |
| AMAT231215P00140000 | 2023-12-08 3:57PM EST | 140.00 | 0.33 | 0.30 | 0.34 | -0.12 | -26.67% | 128 | 3,811 | 34.28% |
| AMAT231215P00141000 | 2023-12-08 3:04PM EST | 141.00 | 0.40 | 0.39 | 0.44 | -0.15 | -27.27% | 30 | 685 | 33.55% |
| AMAT231215P00142000 | 2023-12-08 2:54PM EST | 142.00 | 0.52 | 0.52 | 0.57 | -0.19 | -26.76% | 101 | 1,622 | 32.81% |
| AMAT231215P00143000 | 2023-12-08 3:54PM EST | 143.00 | 0.66 | 0.69 | 0.76 | -0.21 | -24.14% | 222 | 324 | 32.59% |
| AMAT231215P00144000 | 2023-12-08 3:54PM EST | 144.00 | 0.91 | 0.91 | 0.98 | -0.21 | -18.75% | 193 | 902 | 32.08% |
| AMAT231215P00145000 | 2023-12-08 3:56PM EST | 145.00 | 1.23 | 1.19 | 1.24 | -0.21 | -14.58% | 262 | 2,164 | 31.45% |
| AMAT231215P00146000 | 2023-12-08 3:56PM EST | 146.00 | 1.59 | 1.53 | 1.62 | -0.20 | -11.17% | 161 | 282 | 31.71% |
| AMAT231215P00147000 | 2023-12-08 3:23PM EST | 147.00 | 2.00 | 1.95 | 2.03 | -0.12 | -5.66% | 287 | 228 | 31.49% |
| AMAT231215P00148000 | 2023-12-08 3:42PM EST | 148.00 | 2.35 | 2.44 | 2.52 | -0.29 | -10.98% | 125 | 1,620 | 31.45% |
| AMAT231215P00149000 | 2023-12-08 3:41PM EST | 149.00 | 2.84 | 2.95 | 3.10 | -0.21 | -6.89% | 67 | 189 | 31.71% |
| AMAT231215P00150000 | 2023-12-08 3:00PM EST | 150.00 | 3.65 | 3.60 | 3.70 | +0.05 | +1.39% | 99 | 1,946 | 31.37% |
| AMAT231215P00152500 | 2023-12-08 3:28PM EST | 152.50 | 5.26 | 5.30 | 5.75 | -0.60 | -10.24% | 27 | 240 | 35.40% |
| AMAT231215P00155000 | 2023-12-08 10:21AM EST | 155.00 | 8.37 | 6.50 | 7.80 | -1.03 | -10.96% | 3 | 427 | 35.65% |
| AMAT231215P00157500 | 2023-12-04 10:20AM EST | 157.50 | 10.23 | 9.30 | 10.85 | 0.00 | - | 1 | 2 | 55.18% |
| AMAT231215P00160000 | 2023-11-27 12:52PM EST | 160.00 | 9.13 | 11.65 | 13.25 | 0.00 | - | 5 | 44 | 61.18% |
| AMAT231215P00165000 | 2023-12-06 1:06PM EST | 165.00 | 19.65 | 15.85 | 18.35 | 0.00 | - | 1 | 0 | 78.30% |
| AMAT231215P00167500 | 2023-12-04 12:05PM EST | 167.50 | 20.05 | 18.25 | 20.70 | 0.00 | - | 5 | 0 | 81.59% |
| AMAT231215P00170000 | 2023-12-06 1:06PM EST | 170.00 | 24.65 | 21.55 | 22.95 | 0.00 | - | 2 | 0 | 81.05% |
| AMAT231215P00172500 | 2023-12-04 9:47AM EST | 172.50 | 24.35 | 23.00 | 25.85 | 0.00 | - | 1 | 0 | 98.58% |
| AMAT231215P00175000 | 2023-11-20 2:34PM EST | 175.00 | 23.80 | 26.35 | 28.40 | 0.00 | - | 3 | 0 | 64.06% |
| AMAT231215P00180000 | 2023-12-06 2:22PM EST | 180.00 | 34.55 | 31.75 | 33.35 | 0.00 | - | 200 | 75 | 86.52% |
| AMAT231215P00185000 | 2023-09-11 10:12AM EST | 185.00 | 39.95 | 42.55 | 43.80 | 0.00 | - | - | 0 | 224.90% |
| AMAT231215P00190000 | 2023-11-06 3:54PM EST | 190.00 | 49.60 | 44.65 | 46.65 | 0.00 | - | 1 | 0 | 193.87% |
| AMAT231215P00200000 | 2023-11-14 10:14AM EST | 200.00 | 47.20 | 51.75 | 53.15 | 0.00 | - | 2 | 0 | 113.67% |
