Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,72-0,67 (-0,45%)
Börsenschluss: 04:00PM EST
147,82 +0,10 (+0,07%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231215C000700002023-10-04 2:50PM EST70.0069.8068.2071.300.00--10.00%
AMAT231215C000800002023-11-27 3:06PM EST80.0071.4667.1568.400.00-123192.19%
AMAT231215C000850002023-11-27 3:24PM EST85.0066.5562.2563.500.00-614199.22%
AMAT231215C000900002023-11-30 11:31AM EST90.0057.9757.2558.350.00-712165.23%
AMAT231215C000950002023-11-07 3:22PM EST95.0047.2552.9054.100.00--1216.70%
AMAT231215C001000002023-12-05 10:05AM EST100.0047.4147.2049.050.00-49171.48%
AMAT231215C001050002023-11-27 10:07AM EST105.0045.1042.2543.500.00-16130.08%
AMAT231215C001100002023-12-01 3:36PM EST110.0041.6537.1538.750.00-3354122.07%
AMAT231215C001150002023-12-06 3:42PM EST115.0030.3332.1534.300.00-539123.73%
AMAT231215C001190002023-12-06 9:36AM EST119.0029.0528.2530.300.00-11112.21%
AMAT231215C001200002023-12-06 3:42PM EST120.0025.3827.2529.300.00-5107108.79%
AMAT231215C001220002023-12-04 10:55AM EST122.0024.2024.5527.150.00--476.76%
AMAT231215C001230002023-12-07 11:10AM EST123.0023.2024.2026.300.00-1297.36%
AMAT231215C001250002023-12-05 9:59AM EST125.0022.2022.2523.200.00-317288.48%
AMAT231215C001290002023-12-07 11:10AM EST129.0017.25--0.00---0.00%
AMAT231215C001300002023-12-08 9:32AM EST130.0017.5817.2518.30-1.02-5.48%952575.34%
AMAT231215C001340002023-11-30 12:50PM EST134.0014.9013.3514.700.00-1552.25%
AMAT231215C001350002023-12-08 1:44PM EST135.0013.1612.6513.30+2.69+25.69%191,50058.11%
AMAT231215C001360002023-12-06 12:55PM EST136.0010.4011.4012.450.00-52158.59%
AMAT231215C001380002023-12-05 3:43PM EST138.0010.109.8510.35+0.83+8.95%1148.88%
AMAT231215C001390002023-12-08 10:34AM EST139.009.558.1510.25+1.30+15.76%5363.38%
AMAT231215C001400002023-12-08 3:57PM EST140.008.118.058.30-0.87-9.69%844,92940.43%
AMAT231215C001410002023-12-08 12:27PM EST141.006.406.957.75+0.85+15.32%271045.78%
AMAT231215C001420002023-12-07 2:30PM EST142.006.866.106.80+0.51+8.03%234842.48%
AMAT231215C001430002023-12-08 11:37AM EST143.005.655.505.85+1.80+46.75%133738.99%
AMAT231215C001440002023-12-08 12:25PM EST144.004.404.604.95-0.03-0.68%579036.08%
AMAT231215C001450002023-12-08 3:48PM EST145.004.224.004.25-0.73-14.75%2806,91835.69%
AMAT231215C001460002023-12-08 3:54PM EST146.003.503.353.50-0.65-15.66%9224133.94%
AMAT231215C001470002023-12-08 3:52PM EST147.002.902.812.87-0.78-21.20%37826133.08%
AMAT231215C001480002023-12-08 3:59PM EST148.002.302.302.40-0.80-25.81%42130633.55%
AMAT231215C001490002023-12-08 3:02PM EST149.002.041.851.92-0.57-21.84%21434333.06%
AMAT231215C001500002023-12-08 3:53PM EST150.001.501.481.54-0.70-31.82%4682,61633.06%
AMAT231215C001525002023-12-08 3:54PM EST152.500.870.800.86-0.52-37.41%15464733.55%
AMAT231215C001550002023-12-08 3:57PM EST155.000.450.410.48-0.38-45.78%8575,08534.72%
AMAT231215C001575002023-12-08 3:47PM EST157.500.260.220.27-0.20-43.48%6541,14736.18%
AMAT231215C001600002023-12-08 3:57PM EST160.000.130.120.15-0.16-55.17%1905,30337.60%
AMAT231215C001625002023-12-08 2:50PM EST162.500.100.070.11-0.05-33.33%929940.82%
AMAT231215C001650002023-12-08 3:01PM EST165.000.060.040.08-0.05-45.45%1,5682,06543.75%
AMAT231215C001675002023-12-07 12:12PM EST167.500.040.020.06-0.02-33.33%26346.48%
AMAT231215C001700002023-12-08 3:49PM EST170.000.020.010.05-0.03-60.00%1536,30950.00%
AMAT231215C001725002023-12-04 10:36AM EST172.500.020.000.150.00-32757.42%
AMAT231215C001750002023-12-04 3:54PM EST175.000.030.000.150.00-2247161.91%
AMAT231215C001800002023-12-07 11:13AM EST180.000.010.000.110.00-130167.58%
AMAT231215C001850002023-12-07 3:44PM EST185.000.020.000.030.00-353764.84%
AMAT231215C001900002023-12-08 12:35PM EST190.000.140.000.14+0.13+1,300.00%21585.94%
AMAT231215C001950002023-11-22 10:14AM EST195.000.030.000.140.00-21193.36%
AMAT231215C002000002023-12-04 12:57PM EST200.000.020.000.030.00-57684.38%
AMAT231215C002100002023-11-29 9:41AM EST210.000.010.000.140.00-21114.45%
AMAT231215C002200002023-08-31 2:52PM EST220.000.270.000.170.00--72130.08%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231215P000750002023-09-08 1:05PM EST75.000.080.020.170.00-21225.00%
AMAT231215P000800002023-10-30 8:30AM EST80.000.150.000.000.00-228050.00%
AMAT231215P000850002023-11-29 1:45PM EST85.000.020.000.080.00-19168.75%
AMAT231215P000900002023-11-17 10:08AM EST90.000.050.000.140.00-23162.50%
AMAT231215P000950002023-11-30 1:14PM EST95.000.010.000.080.00-354136.72%
AMAT231215P001000002023-12-07 2:09PM EST100.000.030.000.090.00-9721124.22%
AMAT231215P001050002023-11-17 2:28PM EST105.000.090.000.08+0.05+125.00%375108.59%
AMAT231215P001100002023-12-08 2:35PM EST110.000.050.000.09+0.03+150.00%123796.48%
AMAT231215P001150002023-12-07 1:20PM EST115.000.020.010.020.00-103,75173.44%
AMAT231215P001160002023-12-07 1:20PM EST116.000.020.000.100.00-103282.03%
AMAT231215P001170002023-12-07 1:18PM EST117.000.020.000.120.00-101681.25%
AMAT231215P001180002023-12-06 3:33PM EST118.000.040.000.140.00-10011480.47%
AMAT231215P001190002023-12-06 3:37PM EST119.000.040.010.120.00-9010676.95%
AMAT231215P001200002023-12-08 2:51PM EST120.000.020.020.03-0.01-33.33%81,98365.63%
AMAT231215P001210002023-12-07 3:59PM EST121.000.040.010.130.00-25025372.46%
AMAT231215P001220002023-12-07 11:09AM EST122.000.04--0.00---0.00%
AMAT231215P001230002023-12-05 9:45AM EST123.000.070.010.120.00--1166.41%
AMAT231215P001240002023-12-06 2:59PM EST124.000.060.010.130.00-3364.65%
AMAT231215P001250002023-12-08 3:19PM EST125.000.030.020.16-0.03-50.00%432,05464.45%
AMAT231215P001260002023-12-06 1:14PM EST126.000.070.000.160.00-22060.74%
AMAT231215P001270002023-12-05 3:26PM EST127.000.100.020.060.00-10010752.73%
AMAT231215P001280002023-12-08 1:08PM EST128.000.050.020.06-0.06-54.55%3251250.20%
AMAT231215P001290002023-12-08 3:39PM EST129.000.030.030.06-0.09-75.00%2651450.59%
AMAT231215P001300002023-12-08 11:28AM EST130.000.060.030.07-0.02-25.00%175,03249.22%
AMAT231215P001310002023-12-08 3:22PM EST131.000.060.040.06-0.10-62.50%101845.70%
AMAT231215P001320002023-12-08 1:30PM EST132.000.080.040.08-0.13-61.90%241245.12%
AMAT231215P001330002023-12-07 11:22AM EST133.000.180.050.090.00-123243.46%
AMAT231215P001340002023-12-08 2:43PM EST134.000.070.060.10-0.10-58.82%6032841.60%
AMAT231215P001350002023-12-08 2:59PM EST135.000.100.080.11-0.06-37.50%1113,61439.65%
AMAT231215P001360002023-12-08 11:38AM EST136.000.170.090.14-0.03-15.00%26052838.67%
AMAT231215P001370002023-12-08 3:05PM EST137.000.150.130.17-0.08-34.78%40481737.40%
AMAT231215P001380002023-12-08 3:38PM EST138.000.170.170.21-0.10-37.04%90276736.23%
AMAT231215P001390002023-12-08 3:28PM EST139.000.220.220.26-0.15-40.54%6361,51535.01%
AMAT231215P001400002023-12-08 3:57PM EST140.000.330.300.34-0.12-26.67%1283,81134.28%
AMAT231215P001410002023-12-08 3:04PM EST141.000.400.390.44-0.15-27.27%3068533.55%
AMAT231215P001420002023-12-08 2:54PM EST142.000.520.520.57-0.19-26.76%1011,62232.81%
AMAT231215P001430002023-12-08 3:54PM EST143.000.660.690.76-0.21-24.14%22232432.59%
AMAT231215P001440002023-12-08 3:54PM EST144.000.910.910.98-0.21-18.75%19390232.08%
AMAT231215P001450002023-12-08 3:56PM EST145.001.231.191.24-0.21-14.58%2622,16431.45%
AMAT231215P001460002023-12-08 3:56PM EST146.001.591.531.62-0.20-11.17%16128231.71%
AMAT231215P001470002023-12-08 3:23PM EST147.002.001.952.03-0.12-5.66%28722831.49%
AMAT231215P001480002023-12-08 3:42PM EST148.002.352.442.52-0.29-10.98%1251,62031.45%
AMAT231215P001490002023-12-08 3:41PM EST149.002.842.953.10-0.21-6.89%6718931.71%
AMAT231215P001500002023-12-08 3:00PM EST150.003.653.603.70+0.05+1.39%991,94631.37%
AMAT231215P001525002023-12-08 3:28PM EST152.505.265.305.75-0.60-10.24%2724035.40%
AMAT231215P001550002023-12-08 10:21AM EST155.008.376.507.80-1.03-10.96%342735.65%
AMAT231215P001575002023-12-04 10:20AM EST157.5010.239.3010.850.00-1255.18%
AMAT231215P001600002023-11-27 12:52PM EST160.009.1311.6513.250.00-54461.18%
AMAT231215P001650002023-12-06 1:06PM EST165.0019.6515.8518.350.00-1078.30%
AMAT231215P001675002023-12-04 12:05PM EST167.5020.0518.2520.700.00-5081.59%
AMAT231215P001700002023-12-06 1:06PM EST170.0024.6521.5522.950.00-2081.05%
AMAT231215P001725002023-12-04 9:47AM EST172.5024.3523.0025.850.00-1098.58%
AMAT231215P001750002023-11-20 2:34PM EST175.0023.8026.3528.400.00-3064.06%
AMAT231215P001800002023-12-06 2:22PM EST180.0034.5531.7533.350.00-2007586.52%
AMAT231215P001850002023-09-11 10:12AM EST185.0039.9542.5543.800.00--0224.90%
AMAT231215P001900002023-11-06 3:54PM EST190.0049.6044.6546.650.00-10193.87%
AMAT231215P002000002023-11-14 10:14AM EST200.0047.2051.7553.150.00-20113.67%