Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,50-3,08 (-2,66%)
Börsenschluss: 04:00PM EST
112,45 -0,05 (-0,04%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203C000800002023-01-23 11:18AM EST80.0032.6032.2533.650.00-12152.54%
AMAT230203C000850002023-01-23 1:20PM EST85.0029.9027.3028.600.00-53129.88%
AMAT230203C000870002022-12-30 1:18PM EST87.0011.7025.3026.600.00-33121.09%
AMAT230203C000900002023-01-20 3:30PM EST90.0019.6922.2523.300.00-2497.27%
AMAT230203C000920002022-12-29 10:40AM EST92.009.0520.3021.200.00--387.70%
AMAT230203C000930002023-01-06 1:24PM EST93.0011.4519.3520.300.00-1188.48%
AMAT230203C000940002023-01-24 3:45PM EST94.0018.9818.3519.500.00-2389.84%
AMAT230203C000950002023-01-23 1:38PM EST95.0019.8817.3018.350.00-21280.47%
AMAT230203C000960002023-01-23 1:39PM EST96.0019.0316.3517.450.00-12380.27%
AMAT230203C000970002023-01-27 3:55PM EST97.0015.6715.4016.20-1.77-10.15%14471.19%
AMAT230203C000980002023-01-25 1:02PM EST98.0014.5514.3015.300.00-21367.29%
AMAT230203C000990002023-01-23 11:01AM EST99.0012.7113.4014.150.00-349362.11%
AMAT230203C001000002023-01-27 3:13PM EST100.0013.0612.4513.05-0.96-6.85%375557.03%
AMAT230203C001010002023-01-27 11:32AM EST101.0011.1711.4512.10-3.10-21.72%16754.39%
AMAT230203C001020002023-01-27 12:04PM EST102.009.9310.5511.10-1.76-15.06%73652.73%
AMAT230203C001030002023-01-26 1:49PM EST103.0012.309.5510.250.00-16051.56%
AMAT230203C001040002023-01-25 9:55AM EST104.007.558.659.300.00-45459.23%
AMAT230203C001050002023-01-27 3:27PM EST105.008.297.858.25-1.11-11.81%189753.17%
AMAT230203C001060002023-01-27 10:34AM EST106.007.617.007.45-1.84-19.47%15353.13%
AMAT230203C001070002023-01-27 3:27PM EST107.006.546.156.55-0.91-12.21%57250.17%
AMAT230203C001080002023-01-27 3:11PM EST108.005.505.305.60-2.10-27.63%2519645.85%
AMAT230203C001090002023-01-27 1:38PM EST109.004.504.654.85-2.10-31.82%7018845.02%
AMAT230203C001100002023-01-27 3:05PM EST110.004.234.004.20-2.17-33.91%15433845.12%
AMAT230203C001110002023-01-27 3:47PM EST111.003.533.353.55-2.12-37.52%12619944.29%
AMAT230203C001120002023-01-27 3:53PM EST112.002.802.782.93-2.20-44.00%29522043.12%
AMAT230203C001130002023-01-27 3:58PM EST113.002.392.322.43-1.71-41.71%32852642.92%
AMAT230203C001140002023-01-27 3:58PM EST114.001.971.871.98-1.33-40.30%36641142.58%
AMAT230203C001150002023-01-27 3:58PM EST115.001.531.481.57-1.52-49.84%33555441.90%
AMAT230203C001160002023-01-27 3:58PM EST116.001.241.141.27-1.41-53.21%17322942.19%
AMAT230203C001170002023-01-27 3:57PM EST117.000.910.880.99-0.91-50.00%15325941.90%
AMAT230203C001180002023-01-27 3:57PM EST118.000.700.670.75-1.06-60.23%12516741.41%
AMAT230203C001190002023-01-27 3:57PM EST119.000.530.510.59-0.67-55.83%3315841.80%
AMAT230203C001200002023-01-27 3:57PM EST120.000.400.370.45-0.75-65.22%18541041.85%
AMAT230203C001210002023-01-27 3:58PM EST121.000.320.280.34-0.45-58.44%7010641.94%
AMAT230203C001220002023-01-27 3:57PM EST122.000.220.200.24-0.46-67.65%5316241.46%
AMAT230203C001250002023-01-27 12:49PM EST125.000.080.080.11-0.27-77.14%8418143.07%
AMAT230203C001300002023-01-27 12:56PM EST130.000.030.010.04-0.06-66.67%319947.66%
AMAT230203C001350002023-01-27 11:01AM EST135.000.010.000.03-0.02-66.67%93651.56%
AMAT230203C001450002023-01-17 2:04PM EST145.000.020.000.010.00--162.50%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203P000600002023-01-20 9:34AM EST60.000.010.000.080.00-56181.25%
AMAT230203P000750002023-01-11 3:35PM EST75.000.040.000.010.00-23196.88%
AMAT230203P000800002023-01-25 3:26PM EST80.000.010.000.010.00-2025684.38%
AMAT230203P000830002023-01-26 1:29PM EST83.000.020.000.020.00-103979.69%
AMAT230203P000840002023-01-19 3:51PM EST84.000.070.000.020.00-63176.56%
AMAT230203P000850002023-01-27 12:31PM EST85.000.010.000.02-0.02-66.67%15575.00%
AMAT230203P000860002023-01-20 11:46AM EST86.000.050.000.020.00-52071.88%
AMAT230203P000870002023-01-25 9:57AM EST87.000.040.000.020.00-55568.75%
AMAT230203P000880002023-01-27 3:59PM EST88.000.010.000.020.00-412165.63%
AMAT230203P000890002023-01-27 12:56PM EST89.000.020.000.03-0.01-33.33%239565.63%
AMAT230203P000900002023-01-27 12:55PM EST90.000.020.020.030.00-15267.19%
AMAT230203P000910002023-01-25 1:59PM EST91.000.040.020.030.00-242764.06%
AMAT230203P000920002023-01-25 1:59PM EST92.000.050.020.030.00-243960.94%
AMAT230203P000930002023-01-27 12:05PM EST93.000.030.020.04-0.01-25.00%127359.38%
AMAT230203P000940002023-01-27 9:53AM EST94.000.050.030.05-0.01-16.67%17558.59%
AMAT230203P000950002023-01-27 1:09PM EST95.000.040.040.05-0.01-20.00%1219256.64%
AMAT230203P000960002023-01-25 3:27PM EST96.000.090.050.070.00-1210255.86%
AMAT230203P000970002023-01-27 3:38PM EST97.000.050.060.08-0.01-16.67%823354.10%
AMAT230203P000980002023-01-27 3:59PM EST98.000.100.070.100.00-39352.54%
AMAT230203P000990002023-01-27 3:59PM EST99.000.090.080.14-0.07-43.75%69451.56%
AMAT230203P001000002023-01-27 3:46PM EST100.000.100.110.180.00-25931250.78%
AMAT230203P001010002023-01-27 3:59PM EST101.000.160.140.20+0.02+14.29%4512950.59%
AMAT230203P001020002023-01-27 3:57PM EST102.000.190.180.23-0.01-5.00%2211148.44%
AMAT230203P001030002023-01-27 3:42PM EST103.000.200.230.28+0.02+11.11%5020446.88%
AMAT230203P001040002023-01-27 3:57PM EST104.000.300.300.37+0.03+11.11%28546046.34%
AMAT230203P001050002023-01-27 3:49PM EST105.000.370.400.47+0.04+12.12%22231145.36%
AMAT230203P001060002023-01-27 3:58PM EST106.000.530.530.61+0.07+15.22%5116044.82%
AMAT230203P001070002023-01-27 3:50PM EST107.000.670.690.79+0.13+24.07%23340044.43%
AMAT230203P001080002023-01-27 3:59PM EST108.000.930.890.95-0.11-10.58%25718542.77%
AMAT230203P001090002023-01-27 3:59PM EST109.001.191.141.27+0.24+25.26%26733143.51%
AMAT230203P001100002023-01-27 3:59PM EST110.001.501.451.57+0.42+38.89%32279242.85%
AMAT230203P001110002023-01-27 3:57PM EST111.001.801.831.97+0.45+33.33%13318042.97%
AMAT230203P001120002023-01-27 3:58PM EST112.002.292.252.40+0.77+50.66%76318242.63%
AMAT230203P001130002023-01-27 3:57PM EST113.002.692.752.83+0.80+42.33%5611,17141.31%
AMAT230203P001140002023-01-27 3:45PM EST114.003.103.253.40+0.73+30.80%28625541.26%
AMAT230203P001150002023-01-27 3:58PM EST115.003.953.904.10+1.26+46.84%1,36017142.43%
AMAT230203P001160002023-01-27 10:56AM EST116.005.954.554.70+2.11+54.95%62640.92%
AMAT230203P001170002023-01-27 10:25AM EST117.004.905.255.50+1.30+36.11%113242.09%
AMAT230203P001180002023-01-27 9:56AM EST118.006.156.056.35+1.96+46.78%75843.60%
AMAT230203P001190002023-01-27 2:08PM EST119.007.476.807.20+2.27+43.65%333844.48%
AMAT230203P001200002023-01-26 2:47PM EST120.005.897.658.100.00-16346.00%
AMAT230203P001250002023-01-20 1:00PM EST125.0017.0512.2012.900.00-71057.18%