Deutsche Märkte geschlossen
Nikkei 225
26.677,80 -70,34 (-0,26%) Dow Jones 30
32.221,86 +293,24 (+0,92%) BTC-EUR
27.943,19 +396,54 (+1,44%) CMC Crypto 200
664,05 -6,95 (-1,04%) Nasdaq Compositive
11.498,78 +234,33 (+2,08%) S&P 500
3.994,71 +53,23 (+1,35%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220527C00075000 | 2022-05-20 12:16PM EDT | 75.00 | 29.35 | 33.20 | 34.25 | 0.00 | - | 2 | 2 | 195.31% |
| AMAT220527C00078000 | 2022-05-20 2:46PM EDT | 78.00 | 23.40 | 30.50 | 31.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220527C00080000 | 2022-05-13 12:56PM EDT | 80.00 | 32.00 | 28.30 | 29.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220527C00086000 | 2022-05-20 11:06AM EDT | 86.00 | 23.05 | 22.40 | 23.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT220527C00090000 | 2022-05-20 3:00PM EDT | 90.00 | 12.27 | 18.10 | 19.25 | 0.00 | - | 15 | 8 | 109.57% |
| AMAT220527C00095000 | 2022-05-20 2:31PM EDT | 95.00 | 7.70 | 13.65 | 13.90 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT220527C00097000 | 2022-05-20 3:54PM EDT | 97.00 | 9.45 | 11.75 | 12.25 | 0.00 | - | 13 | 0 | 72.46% |
| AMAT220527C00098000 | 2022-05-25 2:37PM EDT | 98.00 | 10.73 | 10.60 | 11.10 | -0.87 | -7.50% | 10 | 20 | 0.00% |
| AMAT220527C00099000 | 2022-05-25 2:37PM EDT | 99.00 | 9.83 | 9.75 | 10.10 | -0.82 | -7.70% | 9 | 13 | 0.00% |
| AMAT220527C00100000 | 2022-05-25 10:18AM EDT | 100.00 | 6.95 | 8.85 | 9.15 | +0.33 | +4.98% | 5 | 609 | 0.00% |
| AMAT220527C00101000 | 2022-05-25 11:14AM EDT | 101.00 | 6.40 | 7.60 | 8.25 | -1.50 | -18.99% | 3 | 8 | 51.37% |
| AMAT220527C00102000 | 2022-05-25 1:37PM EDT | 102.00 | 4.70 | 7.00 | 7.30 | -0.50 | -9.62% | 3 | 19 | 50.39% |
| AMAT220527C00103000 | 2022-05-25 2:06PM EDT | 103.00 | 5.80 | 6.10 | 6.45 | +1.45 | +33.33% | 22 | 40 | 53.81% |
| AMAT220527C00104000 | 2022-05-25 2:06PM EDT | 104.00 | 3.80 | 5.25 | 5.45 | -0.75 | -16.48% | 6 | 59 | 47.36% |
| AMAT220527C00105000 | 2022-05-25 9:58AM EDT | 105.00 | 2.86 | 4.45 | 4.70 | -0.01 | -0.35% | 18 | 311 | 50.68% |
| AMAT220527C00106000 | 2022-05-25 2:06PM EDT | 106.00 | 2.44 | 3.70 | 3.85 | +0.04 | +1.67% | 33 | 73 | 47.95% |
| AMAT220527C00107000 | 2022-05-25 2:26PM EDT | 107.00 | 2.35 | 2.97 | 3.10 | +0.43 | +22.40% | 111 | 703 | 46.68% |
| AMAT220527C00108000 | 2022-05-25 2:50PM EDT | 108.00 | 2.18 | 2.41 | 2.48 | +0.73 | +50.34% | 45 | 295 | 47.02% |
| AMAT220527C00109000 | 2022-05-25 2:57PM EDT | 109.00 | 1.88 | 1.81 | 1.94 | +0.73 | +63.48% | 474 | 417 | 47.22% |
| AMAT220527C00110000 | 2022-05-25 2:52PM EDT | 110.00 | 1.26 | 1.33 | 1.44 | +0.42 | +50.00% | 319 | 459 | 46.24% |
| AMAT220527C00111000 | 2022-05-25 2:54PM EDT | 111.00 | 0.96 | 0.94 | 1.03 | +0.32 | +50.00% | 178 | 241 | 45.36% |
| AMAT220527C00112000 | 2022-05-25 2:56PM EDT | 112.00 | 0.67 | 0.66 | 0.73 | +0.19 | +39.58% | 55 | 568 | 45.22% |
| AMAT220527C00113000 | 2022-05-25 2:54PM EDT | 113.00 | 0.44 | 0.43 | 0.49 | +0.15 | +51.72% | 53 | 349 | 44.68% |
| AMAT220527C00114000 | 2022-05-25 2:54PM EDT | 114.00 | 0.27 | 0.27 | 0.33 | +0.04 | +17.39% | 32 | 457 | 44.82% |
| AMAT220527C00115000 | 2022-05-25 2:52PM EDT | 115.00 | 0.16 | 0.16 | 0.21 | +0.01 | +6.67% | 171 | 708 | 44.53% |
| AMAT220527C00116000 | 2022-05-25 2:34PM EDT | 116.00 | 0.10 | 0.09 | 0.14 | +0.03 | +42.86% | 38 | 332 | 45.22% |
| AMAT220527C00117000 | 2022-05-25 1:06PM EDT | 117.00 | 0.03 | 0.06 | 0.09 | -0.04 | -57.14% | 28 | 580 | 45.70% |
| AMAT220527C00118000 | 2022-05-25 2:48PM EDT | 118.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11 | 303 | 43.36% |
| AMAT220527C00119000 | 2022-05-25 10:42AM EDT | 119.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 13 | 168 | 47.27% |
| AMAT220527C00120000 | 2022-05-25 12:24PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 705 | 46.09% |
| AMAT220527C00121000 | 2022-05-25 1:30PM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 11 | 277 | 52.73% |
| AMAT220527C00122000 | 2022-05-24 3:32PM EDT | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 324 | 51.56% |
| AMAT220527C00123000 | 2022-05-24 3:52PM EDT | 123.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 555 | 58.20% |
| AMAT220527C00124000 | 2022-05-25 10:01AM EDT | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 135 | 57.81% |
| AMAT220527C00125000 | 2022-05-25 11:04AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 461 | 60.94% |
| AMAT220527C00126000 | 2022-05-25 1:18PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 56 | 64.06% |
| AMAT220527C00127000 | 2022-05-23 3:57PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 194 | 67.19% |
| AMAT220527C00128000 | 2022-05-24 11:47AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 120 | 70.31% |
| AMAT220527C00129000 | 2022-05-25 1:06PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 425 | 70.31% |
| AMAT220527C00130000 | 2022-05-24 12:13PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 476 | 68.75% |
| AMAT220527C00131000 | 2022-05-20 9:41AM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 60 | 79.69% |
| AMAT220527C00135000 | 2022-05-25 9:31AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 136 | 90.63% |
| AMAT220527C00140000 | 2022-05-20 12:33PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 218 | 93.75% |
| AMAT220527C00145000 | 2022-05-19 3:41PM EDT | 145.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 53 | 142 | 117.19% |
| AMAT220527C00150000 | 2022-04-25 9:53AM EDT | 150.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 129.69% |
| AMAT220527C00155000 | 2022-05-24 2:35PM EDT | 155.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 140.63% |
| AMAT220527C00160000 | 2022-05-19 2:33PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 151.56% |
| AMAT220527C00165000 | 2022-05-19 2:33PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 162.50% |
| AMAT220527C00170000 | 2022-05-19 2:33PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 173.44% |
| AMAT220527C00175000 | 2022-05-19 2:34PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 182.81% |
| AMAT220527C00180000 | 2022-05-19 2:34PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 15 | 193.75% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220527P00060000 | 2022-05-20 9:33AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 212.50% |
| AMAT220527P00065000 | 2022-05-20 9:30AM EDT | 65.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 209.38% |
| AMAT220527P00070000 | 2022-05-20 3:20PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 420 | 162.50% |
| AMAT220527P00075000 | 2022-05-20 3:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 288 | 137.50% |
| AMAT220527P00077000 | 2022-05-20 9:41AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 52 | 145.31% |
| AMAT220527P00078000 | 2022-05-20 1:51PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 58 | 140.63% |
| AMAT220527P00080000 | 2022-05-24 9:50AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,107 | 118.75% |
| AMAT220527P00081000 | 2022-05-20 3:36PM EDT | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 138 | 136 | 125.00% |
| AMAT220527P00083000 | 2022-05-20 2:54PM EDT | 83.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 117.19% |
| AMAT220527P00084000 | 2022-05-23 3:21PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 100.00% |
| AMAT220527P00085000 | 2022-05-24 10:56AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 726 | 96.88% |
| AMAT220527P00086000 | 2022-05-24 11:48AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 103.13% |
| AMAT220527P00087000 | 2022-05-25 12:44PM EDT | 87.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 460 | 58 | 98.44% |
| AMAT220527P00088000 | 2022-05-25 12:44PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 79 | 84.38% |
| AMAT220527P00089000 | 2022-05-25 9:35AM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 19 | 92.19% |
| AMAT220527P00090000 | 2022-05-25 12:25PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 13 | 735 | 84.38% |
| AMAT220527P00091000 | 2022-05-24 12:45PM EDT | 91.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 80.47% |
| AMAT220527P00092000 | 2022-05-24 12:10PM EDT | 92.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 3 | 43 | 78.91% |
| AMAT220527P00093000 | 2022-05-24 11:09AM EDT | 93.00 | 0.14 | 0.02 | 0.03 | 0.00 | - | 2 | 58 | 76.56% |
| AMAT220527P00094000 | 2022-05-25 12:21PM EDT | 94.00 | 0.06 | 0.02 | 0.04 | -0.04 | -40.00% | 1 | 113 | 73.83% |
| AMAT220527P00095000 | 2022-05-25 2:43PM EDT | 95.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 51 | 1,867 | 71.88% |
| AMAT220527P00096000 | 2022-05-25 9:34AM EDT | 96.00 | 0.15 | 0.04 | 0.06 | -0.03 | -16.67% | 2 | 113 | 69.53% |
| AMAT220527P00097000 | 2022-05-25 2:27PM EDT | 97.00 | 0.09 | 0.05 | 0.08 | -0.18 | -66.67% | 6 | 179 | 67.58% |
| AMAT220527P00098000 | 2022-05-25 2:46PM EDT | 98.00 | 0.11 | 0.08 | 0.12 | -0.19 | -63.33% | 50 | 174 | 67.58% |
| AMAT220527P00099000 | 2022-05-25 1:33PM EDT | 99.00 | 0.17 | 0.10 | 0.16 | -0.27 | -61.36% | 4 | 165 | 65.63% |
| AMAT220527P00100000 | 2022-05-25 2:54PM EDT | 100.00 | 0.17 | 0.15 | 0.19 | -0.33 | -66.00% | 27 | 1,409 | 63.67% |
| AMAT220527P00101000 | 2022-05-25 1:40PM EDT | 101.00 | 0.48 | 0.20 | 0.25 | -0.12 | -20.00% | 26 | 201 | 61.91% |
| AMAT220527P00102000 | 2022-05-25 11:56AM EDT | 102.00 | 0.59 | 0.28 | 0.33 | -0.31 | -34.44% | 26 | 172 | 60.74% |
| AMAT220527P00103000 | 2022-05-25 2:54PM EDT | 103.00 | 0.41 | 0.38 | 0.43 | -0.62 | -60.19% | 28 | 166 | 59.18% |
| AMAT220527P00104000 | 2022-05-25 2:34PM EDT | 104.00 | 0.62 | 0.52 | 0.58 | -0.83 | -57.24% | 47 | 415 | 58.30% |
| AMAT220527P00105000 | 2022-05-25 2:37PM EDT | 105.00 | 0.78 | 0.68 | 0.76 | -1.12 | -58.95% | 73 | 716 | 56.84% |
| AMAT220527P00106000 | 2022-05-25 2:29PM EDT | 106.00 | 1.21 | 0.92 | 0.99 | -0.84 | -40.98% | 52 | 156 | 55.96% |
| AMAT220527P00107000 | 2022-05-25 2:28PM EDT | 107.00 | 1.56 | 1.20 | 1.28 | -1.03 | -39.77% | 135 | 261 | 54.93% |
| AMAT220527P00108000 | 2022-05-25 2:33PM EDT | 108.00 | 1.71 | 1.55 | 1.65 | -1.64 | -48.96% | 52 | 174 | 54.15% |
| AMAT220527P00109000 | 2022-05-25 2:16PM EDT | 109.00 | 2.71 | 1.99 | 2.09 | -0.69 | -20.29% | 8 | 449 | 53.61% |
| AMAT220527P00110000 | 2022-05-25 2:54PM EDT | 110.00 | 2.65 | 2.52 | 2.59 | -1.70 | -39.08% | 32 | 633 | 53.13% |
| AMAT220527P00111000 | 2022-05-25 2:35PM EDT | 111.00 | 3.35 | 3.05 | 3.25 | -1.40 | -29.47% | 6 | 284 | 52.73% |
| AMAT220527P00112000 | 2022-05-25 2:22PM EDT | 112.00 | 4.78 | 3.85 | 4.05 | -1.27 | -20.99% | 2 | 627 | 56.15% |
| AMAT220527P00113000 | 2022-05-24 11:49AM EDT | 113.00 | 6.55 | 4.50 | 4.75 | 0.00 | - | 12 | 100 | 54.35% |
| AMAT220527P00114000 | 2022-05-23 3:40PM EDT | 114.00 | 5.75 | 5.30 | 5.60 | 0.00 | - | 29 | 79 | 55.52% |
| AMAT220527P00115000 | 2022-05-25 2:31PM EDT | 115.00 | 7.04 | 6.25 | 6.50 | -1.59 | -18.42% | 32 | 386 | 59.18% |
| AMAT220527P00116000 | 2022-05-23 3:40PM EDT | 116.00 | 7.10 | 7.15 | 7.55 | 0.00 | - | 31 | 57 | 64.36% |
| AMAT220527P00117000 | 2022-05-25 9:30AM EDT | 117.00 | 11.30 | 8.20 | 8.55 | +0.73 | +6.91% | 1 | 70 | 71.29% |
| AMAT220527P00118000 | 2022-05-25 1:02PM EDT | 118.00 | 12.24 | 9.00 | 9.60 | +3.29 | +36.76% | 3 | 35 | 73.54% |
| AMAT220527P00119000 | 2022-05-25 11:28AM EDT | 119.00 | 12.32 | 9.90 | 10.85 | -0.08 | -0.65% | 2 | 49 | 82.72% |
| AMAT220527P00120000 | 2022-05-25 2:31PM EDT | 120.00 | 11.96 | 11.05 | 11.50 | -1.42 | -10.61% | 7 | 105 | 83.01% |
| AMAT220527P00121000 | 2022-05-17 3:59PM EDT | 121.00 | 6.95 | 11.75 | 12.45 | 0.00 | - | 4 | 11 | 77.34% |
| AMAT220527P00122000 | 2022-05-25 9:30AM EDT | 122.00 | 16.80 | 12.85 | 13.55 | -3.39 | -16.79% | 1 | 8 | 88.67% |
| AMAT220527P00123000 | 2022-05-25 9:30AM EDT | 123.00 | 17.75 | 14.05 | 14.65 | +0.83 | +4.91% | 1 | 36 | 102.34% |
| AMAT220527P00124000 | 2022-05-25 9:30AM EDT | 124.00 | 18.75 | 14.80 | 15.55 | +5.85 | +45.35% | 1 | 13 | 96.48% |
| AMAT220527P00125000 | 2022-05-25 2:43PM EDT | 125.00 | 16.31 | 15.80 | 16.60 | -2.63 | -13.89% | 3 | 30 | 102.73% |
| AMAT220527P00126000 | 2022-05-20 11:10AM EDT | 126.00 | 19.95 | 17.00 | 17.65 | 0.00 | - | 6 | 9 | 115.43% |
| AMAT220527P00127000 | 2022-05-20 11:40AM EDT | 127.00 | 22.15 | 17.90 | 18.85 | 0.00 | - | 1 | 5 | 123.05% |
| AMAT220527P00128000 | 2022-05-25 2:30PM EDT | 128.00 | 19.94 | 19.00 | 19.55 | +0.74 | +3.85% | 2 | 16 | 121.29% |
| AMAT220527P00129000 | 2022-05-03 9:56AM EDT | 129.00 | 17.60 | 19.95 | 20.55 | 0.00 | - | 2 | 2 | 124.02% |
| AMAT220527P00130000 | 2022-05-25 10:33AM EDT | 130.00 | 22.85 | 21.00 | 21.40 | +2.25 | +10.92% | 1 | 15 | 124.61% |
| AMAT220527P00131000 | 2022-05-16 12:05AM EDT | 131.00 | 25.12 | 21.80 | 22.65 | 0.00 | - | - | 8 | 130.66% |
| AMAT220527P00135000 | 2022-05-20 9:35AM EDT | 135.00 | 24.80 | 25.80 | 26.65 | 0.00 | - | 3 | 7 | 146.88% |
| AMAT220527P00140000 | 2022-05-18 3:51PM EDT | 140.00 | 28.78 | 30.95 | 31.90 | 0.00 | - | 1 | 3 | 181.45% |
| AMAT220527P00145000 | 2022-05-24 9:37AM EDT | 145.00 | 37.05 | 35.70 | 36.85 | 0.00 | - | 30 | 0 | 188.28% |
| AMAT220527P00150000 | 2022-04-29 3:39PM EDT | 150.00 | 38.80 | 40.75 | 41.65 | 0.00 | - | 3 | 4 | 198.05% |
| AMAT220527P00155000 | 2022-04-28 10:30AM EDT | 155.00 | 45.10 | 46.00 | 46.50 | 0.00 | - | 1 | 1 | 219.34% |
| AMAT220527P00165000 | 2022-05-20 10:05AM EDT | 165.00 | 56.80 | 55.85 | 57.00 | 0.00 | - | 1 | 2 | 266.80% |
© 2022 Yahoo. Alle Rechte vorbehalten.
