Deutsche Märkte schließen in 6 Stunden 5 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,77-4,55 (-2,34%)
Börsenschluss: 04:00PM EDT
192,19 +2,42 (+1,28%)
Vorbörslich: 05:19AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240426C001350002024-04-17 3:42PM EDT135.0065.000.000.000.00--00.00%
AMAT240426C001400002024-04-16 12:08PM EDT140.0069.550.000.000.00--00.00%
AMAT240426C001450002024-04-19 3:04PM EDT145.0043.790.000.000.00-500.00%
AMAT240426C001550002024-04-16 9:30AM EDT155.0050.100.000.000.00-100.00%
AMAT240426C001650002024-04-19 2:55PM EDT165.0024.430.000.000.00-1800.00%
AMAT240426C001700002024-04-19 12:02PM EDT170.0021.500.000.000.00-5500.00%
AMAT240426C001750002024-04-19 11:49AM EDT175.0016.900.000.000.00-600.00%
AMAT240426C001775002024-04-18 3:36PM EDT177.5017.950.000.000.00--00.00%
AMAT240426C001800002024-04-19 2:36PM EDT180.0011.010.000.000.00-900.00%
AMAT240426C001825002024-04-19 11:36AM EDT182.509.700.000.000.00-100.00%
AMAT240426C001850002024-04-19 3:55PM EDT185.007.000.000.000.00-1200.00%
AMAT240426C001875002024-04-19 3:57PM EDT187.505.450.000.000.00-7300.00%
AMAT240426C001900002024-04-19 3:59PM EDT190.003.940.000.000.00-15800.39%
AMAT240426C001925002024-04-19 3:53PM EDT192.502.800.000.000.00-47103.13%
AMAT240426C001950002024-04-19 3:54PM EDT195.002.000.000.000.00-1,29506.25%
AMAT240426C001975002024-04-19 3:51PM EDT197.501.260.000.000.00-30406.25%
AMAT240426C002000002024-04-19 3:43PM EDT200.000.740.000.000.00-417012.50%
AMAT240426C002025002024-04-19 3:58PM EDT202.500.530.000.000.00-71012.50%
AMAT240426C002050002024-04-19 3:48PM EDT205.000.290.000.000.00-116012.50%
AMAT240426C002075002024-04-19 3:58PM EDT207.500.190.000.000.00-3,319012.50%
AMAT240426C002100002024-04-19 3:59PM EDT210.000.110.000.000.00-106025.00%
AMAT240426C002125002024-04-19 3:31PM EDT212.500.060.000.000.00-34025.00%
AMAT240426C002150002024-04-19 3:53PM EDT215.000.030.000.000.00-286025.00%
AMAT240426C002175002024-04-19 1:17PM EDT217.500.030.000.000.00-15025.00%
AMAT240426C002200002024-04-19 1:57PM EDT220.000.050.000.000.00-6025.00%
AMAT240426C002225002024-04-19 1:57PM EDT222.500.040.000.000.00-2025.00%
AMAT240426C002250002024-04-19 11:29AM EDT225.000.070.000.000.00-13025.00%
AMAT240426C002275002024-04-19 10:39AM EDT227.500.030.000.000.00-2025.00%
AMAT240426C002300002024-04-18 10:26AM EDT230.000.020.000.000.00-7025.00%
AMAT240426C002325002024-04-17 9:43AM EDT232.500.170.000.000.00--050.00%
AMAT240426C002350002024-04-19 9:51AM EDT235.000.110.000.000.00-1050.00%
AMAT240426C002375002024-04-18 12:27PM EDT237.500.070.000.000.00--050.00%
AMAT240426C002400002024-04-18 9:58AM EDT240.000.020.000.000.00-1050.00%
AMAT240426C002450002024-04-17 10:58AM EDT245.000.040.000.000.00-12050.00%
AMAT240426C002500002024-04-16 1:20PM EDT250.000.050.000.000.00-11050.00%
AMAT240426C002550002024-04-15 2:41PM EDT255.000.070.000.000.00-66050.00%
AMAT240426C002600002024-04-04 3:14PM EDT260.000.100.000.000.00-6050.00%
AMAT240426C002650002024-03-26 10:24AM EDT265.000.210.000.000.00-3050.00%
AMAT240426C002700002024-03-08 1:09PM EDT270.000.800.010.330.00-22136.13%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240426P001100002024-04-17 2:42PM EDT110.000.010.000.000.00--050.00%
AMAT240426P001500002024-04-19 10:31AM EDT150.000.050.000.000.00-3050.00%
AMAT240426P001550002024-04-17 3:32PM EDT155.000.030.000.000.00-202050.00%
AMAT240426P001600002024-04-19 3:48PM EDT160.000.060.000.000.00-1025.00%
AMAT240426P001650002024-04-19 1:25PM EDT165.000.050.000.000.00-3025.00%
AMAT240426P001700002024-04-19 3:34PM EDT170.000.210.000.000.00-91025.00%
AMAT240426P001750002024-04-19 3:47PM EDT175.000.430.000.000.00-87012.50%
AMAT240426P001775002024-04-19 3:48PM EDT177.500.670.000.000.00-45012.50%
AMAT240426P001800002024-04-19 3:57PM EDT180.000.930.000.000.00-465012.50%
AMAT240426P001825002024-04-19 3:26PM EDT182.501.480.000.000.00-5806.25%
AMAT240426P001850002024-04-19 3:54PM EDT185.002.020.000.000.00-1,46006.25%
AMAT240426P001875002024-04-19 3:58PM EDT187.502.890.000.000.00-43603.13%
AMAT240426P001900002024-04-19 3:56PM EDT190.004.000.000.000.00-1,51100.00%
AMAT240426P001925002024-04-19 3:58PM EDT192.505.450.000.000.00-88200.00%
AMAT240426P001950002024-04-19 3:56PM EDT195.006.850.000.000.00-15100.00%
AMAT240426P001975002024-04-19 3:47PM EDT197.509.200.000.000.00-11700.00%
AMAT240426P002000002024-04-19 3:08PM EDT200.0012.190.000.000.00-13700.00%
AMAT240426P002025002024-04-19 3:16PM EDT202.5013.700.000.000.00-7100.00%
AMAT240426P002050002024-04-19 2:11PM EDT205.0014.640.000.000.00-5600.00%
AMAT240426P002075002024-04-19 2:56PM EDT207.5018.280.000.000.00-1400.00%
AMAT240426P002100002024-04-19 3:17PM EDT210.0020.940.000.000.00-800.00%
AMAT240426P002125002024-04-18 3:52PM EDT212.5018.460.000.000.00-1200.00%
AMAT240426P002150002024-04-19 9:47AM EDT215.0020.810.000.000.00-100.00%
AMAT240426P002175002024-04-18 9:39AM EDT217.5022.650.000.000.00-300.00%
AMAT240426P002200002024-04-18 3:59PM EDT220.0025.850.000.000.00-700.00%
AMAT240426P002250002024-04-15 1:26PM EDT225.0018.400.000.000.00-2000.00%
AMAT240426P002300002024-04-09 9:45AM EDT230.0020.000.000.000.00--00.00%
AMAT240426P002325002024-04-17 10:35AM EDT232.5030.750.000.000.00--00.00%
AMAT240426P002400002024-04-17 3:49PM EDT240.0039.320.000.000.00-300.00%
AMAT240426P002450002024-04-17 3:49PM EDT245.0044.340.000.000.00-300.00%