Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,15+2,82 (+2,65%)
Ab 03:15PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220527C000750002022-05-20 12:16PM EDT75.0029.3533.2034.250.00-22195.31%
AMAT220527C000780002022-05-20 2:46PM EDT78.0023.4030.5031.150.00-100.00%
AMAT220527C000800002022-05-13 12:56PM EDT80.0032.0028.3029.150.00-100.00%
AMAT220527C000860002022-05-20 11:06AM EDT86.0023.0522.4023.050.00-100.00%
AMAT220527C000900002022-05-20 3:00PM EDT90.0012.2718.1019.250.00-158109.57%
AMAT220527C000950002022-05-20 2:31PM EDT95.007.7013.6513.900.00-900.00%
AMAT220527C000970002022-05-20 3:54PM EDT97.009.4511.7512.250.00-13072.46%
AMAT220527C000980002022-05-25 2:37PM EDT98.0010.7310.6011.10-0.87-7.50%10200.00%
AMAT220527C000990002022-05-25 2:37PM EDT99.009.839.7510.10-0.82-7.70%9130.00%
AMAT220527C001000002022-05-25 10:18AM EDT100.006.958.859.15+0.33+4.98%56090.00%
AMAT220527C001010002022-05-25 11:14AM EDT101.006.407.608.25-1.50-18.99%3851.37%
AMAT220527C001020002022-05-25 1:37PM EDT102.004.707.007.30-0.50-9.62%31950.39%
AMAT220527C001030002022-05-25 2:06PM EDT103.005.806.106.45+1.45+33.33%224053.81%
AMAT220527C001040002022-05-25 2:06PM EDT104.003.805.255.45-0.75-16.48%65947.36%
AMAT220527C001050002022-05-25 9:58AM EDT105.002.864.454.70-0.01-0.35%1831150.68%
AMAT220527C001060002022-05-25 2:06PM EDT106.002.443.703.85+0.04+1.67%337347.95%
AMAT220527C001070002022-05-25 2:26PM EDT107.002.352.973.10+0.43+22.40%11170346.68%
AMAT220527C001080002022-05-25 2:50PM EDT108.002.182.412.48+0.73+50.34%4529547.02%
AMAT220527C001090002022-05-25 2:57PM EDT109.001.881.811.94+0.73+63.48%47441747.22%
AMAT220527C001100002022-05-25 2:52PM EDT110.001.261.331.44+0.42+50.00%31945946.24%
AMAT220527C001110002022-05-25 2:54PM EDT111.000.960.941.03+0.32+50.00%17824145.36%
AMAT220527C001120002022-05-25 2:56PM EDT112.000.670.660.73+0.19+39.58%5556845.22%
AMAT220527C001130002022-05-25 2:54PM EDT113.000.440.430.49+0.15+51.72%5334944.68%
AMAT220527C001140002022-05-25 2:54PM EDT114.000.270.270.33+0.04+17.39%3245744.82%
AMAT220527C001150002022-05-25 2:52PM EDT115.000.160.160.21+0.01+6.67%17170844.53%
AMAT220527C001160002022-05-25 2:34PM EDT116.000.100.090.14+0.03+42.86%3833245.22%
AMAT220527C001170002022-05-25 1:06PM EDT117.000.030.060.09-0.04-57.14%2858045.70%
AMAT220527C001180002022-05-25 2:48PM EDT118.000.030.030.04-0.02-40.00%1130343.36%
AMAT220527C001190002022-05-25 10:42AM EDT119.000.030.020.04-0.01-25.00%1316847.27%
AMAT220527C001200002022-05-25 12:24PM EDT120.000.020.010.020.00-5270546.09%
AMAT220527C001210002022-05-25 1:30PM EDT121.000.010.000.03-0.03-75.00%1127752.73%
AMAT220527C001220002022-05-24 3:32PM EDT122.000.030.000.030.00-432451.56%
AMAT220527C001230002022-05-24 3:52PM EDT123.000.020.000.050.00-255558.20%
AMAT220527C001240002022-05-25 10:01AM EDT124.000.020.000.030.00-313557.81%
AMAT220527C001250002022-05-25 11:04AM EDT125.000.020.010.02+0.01+100.00%146160.94%
AMAT220527C001260002022-05-25 1:18PM EDT126.000.020.000.030.00-105664.06%
AMAT220527C001270002022-05-23 3:57PM EDT127.000.010.000.030.00-1219467.19%
AMAT220527C001280002022-05-24 11:47AM EDT128.000.010.000.030.00-312070.31%
AMAT220527C001290002022-05-25 1:06PM EDT129.000.010.000.020.00-1742570.31%
AMAT220527C001300002022-05-24 12:13PM EDT130.000.010.000.010.00-247668.75%
AMAT220527C001310002022-05-20 9:41AM EDT131.000.020.000.030.00-56079.69%
AMAT220527C001350002022-05-25 9:31AM EDT135.000.010.000.030.00-613690.63%
AMAT220527C001400002022-05-20 12:33PM EDT140.000.010.000.010.00-1621893.75%
AMAT220527C001450002022-05-19 3:41PM EDT145.000.070.000.030.00-53142117.19%
AMAT220527C001500002022-04-25 9:53AM EDT150.000.170.000.030.00-213129.69%
AMAT220527C001550002022-05-24 2:35PM EDT155.000.040.000.030.00-315140.63%
AMAT220527C001600002022-05-19 2:33PM EDT160.000.030.000.030.00--10151.56%
AMAT220527C001650002022-05-19 2:33PM EDT165.000.030.000.030.00--10162.50%
AMAT220527C001700002022-05-19 2:33PM EDT170.000.030.000.030.00--5173.44%
AMAT220527C001750002022-05-19 2:34PM EDT175.000.030.000.030.00--5182.81%
AMAT220527C001800002022-05-19 2:34PM EDT180.000.030.000.030.00--15193.75%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220527P000600002022-05-20 9:33AM EDT60.000.010.000.010.00-244212.50%
AMAT220527P000650002022-05-20 9:30AM EDT65.000.080.000.030.00-166209.38%
AMAT220527P000700002022-05-20 3:20PM EDT70.000.010.000.010.00-99420162.50%
AMAT220527P000750002022-05-20 3:49PM EDT75.000.010.000.010.00-152288137.50%
AMAT220527P000770002022-05-20 9:41AM EDT77.000.020.000.030.00-5252145.31%
AMAT220527P000780002022-05-20 1:51PM EDT78.000.020.000.030.00-6058140.63%
AMAT220527P000800002022-05-24 9:50AM EDT80.000.010.000.010.00-601,107118.75%
AMAT220527P000810002022-05-20 3:36PM EDT81.000.030.000.030.00-138136125.00%
AMAT220527P000830002022-05-20 2:54PM EDT83.000.080.000.030.00-33117.19%
AMAT220527P000840002022-05-23 3:21PM EDT84.000.020.000.010.00-2078100.00%
AMAT220527P000850002022-05-24 10:56AM EDT85.000.020.000.010.00-672696.88%
AMAT220527P000860002022-05-24 11:48AM EDT86.000.020.000.030.00-333103.13%
AMAT220527P000870002022-05-25 12:44PM EDT87.000.010.000.03-0.03-75.00%4605898.44%
AMAT220527P000880002022-05-25 12:44PM EDT88.000.010.000.01-0.03-75.00%107984.38%
AMAT220527P000890002022-05-25 9:35AM EDT89.000.020.010.03-0.03-60.00%11992.19%
AMAT220527P000900002022-05-25 12:25PM EDT90.000.020.010.02-0.02-50.00%1373584.38%
AMAT220527P000910002022-05-24 12:45PM EDT91.000.070.000.030.00-46380.47%
AMAT220527P000920002022-05-24 12:10PM EDT92.000.070.010.030.00-34378.91%
AMAT220527P000930002022-05-24 11:09AM EDT93.000.140.020.030.00-25876.56%
AMAT220527P000940002022-05-25 12:21PM EDT94.000.060.020.04-0.04-40.00%111373.83%
AMAT220527P000950002022-05-25 2:43PM EDT95.000.050.030.05-0.10-66.67%511,86771.88%
AMAT220527P000960002022-05-25 9:34AM EDT96.000.150.040.06-0.03-16.67%211369.53%
AMAT220527P000970002022-05-25 2:27PM EDT97.000.090.050.08-0.18-66.67%617967.58%
AMAT220527P000980002022-05-25 2:46PM EDT98.000.110.080.12-0.19-63.33%5017467.58%
AMAT220527P000990002022-05-25 1:33PM EDT99.000.170.100.16-0.27-61.36%416565.63%
AMAT220527P001000002022-05-25 2:54PM EDT100.000.170.150.19-0.33-66.00%271,40963.67%
AMAT220527P001010002022-05-25 1:40PM EDT101.000.480.200.25-0.12-20.00%2620161.91%
AMAT220527P001020002022-05-25 11:56AM EDT102.000.590.280.33-0.31-34.44%2617260.74%
AMAT220527P001030002022-05-25 2:54PM EDT103.000.410.380.43-0.62-60.19%2816659.18%
AMAT220527P001040002022-05-25 2:34PM EDT104.000.620.520.58-0.83-57.24%4741558.30%
AMAT220527P001050002022-05-25 2:37PM EDT105.000.780.680.76-1.12-58.95%7371656.84%
AMAT220527P001060002022-05-25 2:29PM EDT106.001.210.920.99-0.84-40.98%5215655.96%
AMAT220527P001070002022-05-25 2:28PM EDT107.001.561.201.28-1.03-39.77%13526154.93%
AMAT220527P001080002022-05-25 2:33PM EDT108.001.711.551.65-1.64-48.96%5217454.15%
AMAT220527P001090002022-05-25 2:16PM EDT109.002.711.992.09-0.69-20.29%844953.61%
AMAT220527P001100002022-05-25 2:54PM EDT110.002.652.522.59-1.70-39.08%3263353.13%
AMAT220527P001110002022-05-25 2:35PM EDT111.003.353.053.25-1.40-29.47%628452.73%
AMAT220527P001120002022-05-25 2:22PM EDT112.004.783.854.05-1.27-20.99%262756.15%
AMAT220527P001130002022-05-24 11:49AM EDT113.006.554.504.750.00-1210054.35%
AMAT220527P001140002022-05-23 3:40PM EDT114.005.755.305.600.00-297955.52%
AMAT220527P001150002022-05-25 2:31PM EDT115.007.046.256.50-1.59-18.42%3238659.18%
AMAT220527P001160002022-05-23 3:40PM EDT116.007.107.157.550.00-315764.36%
AMAT220527P001170002022-05-25 9:30AM EDT117.0011.308.208.55+0.73+6.91%17071.29%
AMAT220527P001180002022-05-25 1:02PM EDT118.0012.249.009.60+3.29+36.76%33573.54%
AMAT220527P001190002022-05-25 11:28AM EDT119.0012.329.9010.85-0.08-0.65%24982.72%
AMAT220527P001200002022-05-25 2:31PM EDT120.0011.9611.0511.50-1.42-10.61%710583.01%
AMAT220527P001210002022-05-17 3:59PM EDT121.006.9511.7512.450.00-41177.34%
AMAT220527P001220002022-05-25 9:30AM EDT122.0016.8012.8513.55-3.39-16.79%1888.67%
AMAT220527P001230002022-05-25 9:30AM EDT123.0017.7514.0514.65+0.83+4.91%136102.34%
AMAT220527P001240002022-05-25 9:30AM EDT124.0018.7514.8015.55+5.85+45.35%11396.48%
AMAT220527P001250002022-05-25 2:43PM EDT125.0016.3115.8016.60-2.63-13.89%330102.73%
AMAT220527P001260002022-05-20 11:10AM EDT126.0019.9517.0017.650.00-69115.43%
AMAT220527P001270002022-05-20 11:40AM EDT127.0022.1517.9018.850.00-15123.05%
AMAT220527P001280002022-05-25 2:30PM EDT128.0019.9419.0019.55+0.74+3.85%216121.29%
AMAT220527P001290002022-05-03 9:56AM EDT129.0017.6019.9520.550.00-22124.02%
AMAT220527P001300002022-05-25 10:33AM EDT130.0022.8521.0021.40+2.25+10.92%115124.61%
AMAT220527P001310002022-05-16 12:05AM EDT131.0025.1221.8022.650.00--8130.66%
AMAT220527P001350002022-05-20 9:35AM EDT135.0024.8025.8026.650.00-37146.88%
AMAT220527P001400002022-05-18 3:51PM EDT140.0028.7830.9531.900.00-13181.45%
AMAT220527P001450002022-05-24 9:37AM EDT145.0037.0535.7036.850.00-300188.28%
AMAT220527P001500002022-04-29 3:39PM EDT150.0038.8040.7541.650.00-34198.05%
AMAT220527P001550002022-04-28 10:30AM EDT155.0045.1046.0046.500.00-11219.34%
AMAT220527P001650002022-05-20 10:05AM EDT165.0056.8055.8557.000.00-12266.80%