AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00090000 | 2023-05-16 11:59AM EDT | 90.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00095000 | 2023-05-19 1:20PM EDT | 95.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00099000 | 2023-05-26 11:01AM EDT | 99.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00100000 | 2023-05-19 10:09AM EDT | 100.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00101000 | 2023-06-07 3:52PM EDT | 101.00 | 34.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230609C00102000 | 2023-05-30 10:01AM EDT | 102.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230609C00103000 | 2023-05-26 3:50PM EDT | 103.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00104000 | 2023-05-31 1:40PM EDT | 104.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00105000 | 2023-06-08 2:12PM EDT | 105.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT230609C00107000 | 2023-05-22 9:37AM EDT | 107.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230609C00108000 | 2023-06-05 11:04AM EDT | 108.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00109000 | 2023-06-06 9:40AM EDT | 109.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00110000 | 2023-06-08 11:26AM EDT | 110.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT230609C00111000 | 2023-05-22 9:53AM EDT | 111.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230609C00112000 | 2023-05-22 1:09PM EDT | 112.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230609C00113000 | 2023-06-06 9:35AM EDT | 113.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00114000 | 2023-05-15 10:46AM EDT | 114.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00115000 | 2023-06-08 12:51PM EDT | 115.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230609C00116000 | 2023-06-08 10:50AM EDT | 116.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT230609C00117000 | 2023-06-06 9:35AM EDT | 117.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00118000 | 2023-06-07 1:38PM EDT | 118.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| AMAT230609C00119000 | 2023-06-05 1:33PM EDT | 119.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00120000 | 2023-06-06 3:55PM EDT | 120.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMAT230609C00121000 | 2023-06-02 11:36AM EDT | 121.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT230609C00122000 | 2023-06-06 2:06PM EDT | 122.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230609C00123000 | 2023-06-08 2:00PM EDT | 123.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT230609C00124000 | 2023-06-08 1:13PM EDT | 124.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT230609C00125000 | 2023-06-08 1:23PM EDT | 125.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT230609C00126000 | 2023-06-06 9:38AM EDT | 126.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230609C00127000 | 2023-06-07 10:16AM EDT | 127.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609C00128000 | 2023-06-07 12:44PM EDT | 128.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230609C00129000 | 2023-06-08 3:45PM EDT | 129.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT230609C00130000 | 2023-06-08 3:45PM EDT | 130.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AMAT230609C00131000 | 2023-06-08 3:32PM EDT | 131.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT230609C00132000 | 2023-06-08 3:13PM EDT | 132.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMAT230609C00133000 | 2023-06-08 3:20PM EDT | 133.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMAT230609C00134000 | 2023-06-08 3:53PM EDT | 134.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| AMAT230609C00135000 | 2023-06-08 3:50PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| AMAT230609C00136000 | 2023-06-08 3:58PM EDT | 136.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AMAT230609C00137000 | 2023-06-08 3:59PM EDT | 137.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10,383 | 0 | 3.13% |
| AMAT230609C00138000 | 2023-06-08 3:59PM EDT | 138.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| AMAT230609C00139000 | 2023-06-08 3:52PM EDT | 139.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| AMAT230609C00140000 | 2023-06-08 3:50PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| AMAT230609C00141000 | 2023-06-08 3:52PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT230609C00142000 | 2023-06-08 3:56PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMAT230609C00143000 | 2023-06-07 3:43PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMAT230609C00144000 | 2023-06-08 2:25PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMAT230609C00145000 | 2023-06-08 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMAT230609C00146000 | 2023-06-08 3:58PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT230609C00147000 | 2023-06-07 10:00AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT230609C00148000 | 2023-06-08 9:58AM EDT | 148.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5 | 0 | 59.38% |
| AMAT230609C00150000 | 2023-06-06 10:09AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT230609C00152500 | 2023-06-07 10:03AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT230609C00155000 | 2023-06-02 3:22PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT230609C00160000 | 2023-06-05 11:40AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609P00080000 | 2023-06-02 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT230609P00085000 | 2023-05-26 10:41AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT230609P00090000 | 2023-05-16 11:06AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT230609P00095000 | 2023-05-16 10:59AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT230609P00097000 | 2023-05-17 10:44AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMAT230609P00098000 | 2023-05-17 9:38AM EDT | 98.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT230609P00099000 | 2023-05-05 1:27PM EDT | 99.00 | 0.95 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 280.47% |
| AMAT230609P00100000 | 2023-06-02 10:49AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AMAT230609P00101000 | 2023-05-08 9:42AM EDT | 101.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMAT230609P00102000 | 2023-06-02 3:46PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| AMAT230609P00103000 | 2023-05-25 10:22AM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT230609P00104000 | 2023-05-16 3:45PM EDT | 104.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMAT230609P00105000 | 2023-05-31 3:33PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00106000 | 2023-05-22 10:52AM EDT | 106.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00107000 | 2023-05-26 10:44AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00108000 | 2023-05-25 9:37AM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00109000 | 2023-06-05 12:48PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT230609P00110000 | 2023-06-02 12:28PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT230609P00111000 | 2023-05-30 9:30AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00112000 | 2023-06-07 12:34PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00113000 | 2023-05-31 9:31AM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT230609P00114000 | 2023-06-01 1:13PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT230609P00115000 | 2023-06-05 12:48PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00116000 | 2023-06-01 1:16PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT230609P00117000 | 2023-06-08 2:37PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMAT230609P00118000 | 2023-06-07 1:43PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMAT230609P00119000 | 2023-06-05 10:09AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMAT230609P00120000 | 2023-06-05 12:36PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT230609P00121000 | 2023-06-05 3:16PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| AMAT230609P00122000 | 2023-06-05 2:56PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT230609P00123000 | 2023-06-08 9:30AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| AMAT230609P00124000 | 2023-06-08 2:52PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| AMAT230609P00125000 | 2023-06-08 2:52PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| AMAT230609P00126000 | 2023-06-08 2:38PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMAT230609P00127000 | 2023-06-08 2:37PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AMAT230609P00128000 | 2023-06-08 10:44AM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT230609P00129000 | 2023-06-08 3:47PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| AMAT230609P00130000 | 2023-06-08 2:47PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| AMAT230609P00131000 | 2023-06-08 2:35PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMAT230609P00132000 | 2023-06-08 3:38PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| AMAT230609P00133000 | 2023-06-08 3:45PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| AMAT230609P00134000 | 2023-06-08 3:41PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| AMAT230609P00135000 | 2023-06-08 3:59PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AMAT230609P00136000 | 2023-06-08 3:49PM EDT | 136.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| AMAT230609P00137000 | 2023-06-08 3:49PM EDT | 137.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMAT230609P00138000 | 2023-06-08 1:30PM EDT | 138.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT230609P00139000 | 2023-06-08 1:33PM EDT | 139.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609P00140000 | 2023-06-08 1:33PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT230609P00141000 | 2023-06-07 9:31AM EDT | 141.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230609P00142000 | 2023-05-30 11:36AM EDT | 142.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230609P00144000 | 2023-05-31 9:33AM EDT | 144.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230609P00149000 | 2023-05-31 12:47PM EDT | 149.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230609P00150000 | 2023-05-31 1:45PM EDT | 150.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
