Deutsche Märkte öffnen in 5 Stunden 55 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,00+1,85 (+2,20%)
Börsenschluss: 04:00PM EDT
85,95 -0,05 (-0,06%)
Nachbörse: 07:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220930C000550002022-09-28 2:52PM EDT55.0030.8030.6031.35-3.36-9.84%10359.77%
AMAT220930C000600002022-09-28 2:48PM EDT60.0025.6825.7526.35+2.13+9.04%80217.19%
AMAT220930C000650002022-09-28 2:54PM EDT65.0020.8120.8521.40+2.29+12.37%4848199.80%
AMAT220930C000700002022-09-28 2:57PM EDT70.0015.8215.8016.25-3.97-20.06%1616120.31%
AMAT220930C000710002022-09-21 2:43PM EDT71.0019.5514.6515.450.00--3125.00%
AMAT220930C000730002022-09-20 2:43PM EDT73.0015.0512.7513.450.00--0122.27%
AMAT220930C000750002022-09-28 2:58PM EDT75.0010.8610.7511.40-3.47-24.21%10100.00%
AMAT220930C000770002022-09-26 3:17PM EDT77.007.218.959.35+0.26+3.74%34596.09%
AMAT220930C000780002022-09-27 1:01PM EDT78.005.257.808.450.00-2383.59%
AMAT220930C000790002022-09-27 2:49PM EDT79.005.406.807.550.00-81181.05%
AMAT220930C000800002022-09-28 3:59PM EDT80.006.245.856.45+2.39+62.08%3968.95%
AMAT220930C000810002022-09-28 11:23AM EDT81.004.905.205.45+0.95+24.05%174074.51%
AMAT220930C000820002022-09-28 12:32PM EDT82.004.154.304.55+1.10+36.07%155870.22%
AMAT220930C000830002022-09-28 3:45PM EDT83.003.703.503.65+1.13+43.97%99066.60%
AMAT220930C000840002022-09-28 3:56PM EDT84.003.002.792.91+1.19+65.75%8336166.21%
AMAT220930C000850002022-09-28 3:57PM EDT85.002.302.162.24+0.77+50.33%29462365.43%
AMAT220930C000860002022-09-28 3:58PM EDT86.001.711.581.65+0.65+61.32%36446263.57%
AMAT220930C000870002022-09-28 3:57PM EDT87.001.211.101.16+0.56+86.15%15225761.82%
AMAT220930C000880002022-09-28 3:36PM EDT88.000.820.700.77+0.31+60.78%24055859.67%
AMAT220930C000890002022-09-28 3:16PM EDT89.000.500.420.48+0.23+85.19%12332557.81%
AMAT220930C000900002022-09-28 3:48PM EDT90.000.300.230.28+0.15+100.00%25072756.25%
AMAT220930C000910002022-09-28 3:14PM EDT91.000.160.130.16+0.08+100.00%18529155.86%
AMAT220930C000920002022-09-28 11:55AM EDT92.000.100.070.10+0.04+66.67%1125956.64%
AMAT220930C000930002022-09-28 2:27PM EDT93.000.040.040.06+0.01+33.33%1321257.81%
AMAT220930C000940002022-09-28 3:52PM EDT94.000.040.020.04+0.02+100.00%4238858.98%
AMAT220930C000950002022-09-28 3:12PM EDT95.000.020.000.030.00-727058.59%
AMAT220930C000960002022-09-28 12:09PM EDT96.000.020.000.030.00-6064.06%
AMAT220930C000970002022-09-28 1:43PM EDT97.000.020.000.030.00-2416368.75%
AMAT220930C000980002022-09-28 9:42AM EDT98.000.020.000.02+0.01+100.00%138970.31%
AMAT220930C000990002022-09-27 1:15PM EDT99.000.010.000.030.00-616979.69%
AMAT220930C001000002022-09-28 3:47PM EDT100.000.010.000.030.00-23084.38%
AMAT220930C001010002022-09-23 10:35AM EDT101.000.020.000.020.00-10084.38%
AMAT220930C001020002022-09-26 10:07AM EDT102.000.010.000.070.00-2798104.69%
AMAT220930C001030002022-09-26 2:55PM EDT103.000.020.000.020.00-405693.75%
AMAT220930C001040002022-09-28 9:38AM EDT104.000.020.000.01-0.05-71.43%24590.63%
AMAT220930C001050002022-09-28 2:52PM EDT105.000.010.000.02-0.01-50.00%3208103.13%
AMAT220930C001060002022-09-27 9:41AM EDT106.000.020.000.020.00-252106.25%
AMAT220930C001070002022-09-22 9:30AM EDT107.000.030.000.020.00-1028112.50%
AMAT220930C001080002022-09-22 3:34PM EDT108.000.020.000.020.00-135115.63%
AMAT220930C001090002022-09-21 11:30AM EDT109.000.030.000.020.00-1078118.75%
AMAT220930C001100002022-09-27 11:28AM EDT110.000.010.000.020.00-6106125.00%
AMAT220930C001110002022-09-20 2:35PM EDT111.000.020.000.020.00-130128.13%
AMAT220930C001120002022-09-27 11:31AM EDT112.000.010.000.020.00-531131.25%
AMAT220930C001130002022-09-01 3:01PM EDT113.000.220.000.020.00-20135.94%
AMAT220930C001140002022-09-19 10:32AM EDT114.000.030.000.020.00-130140.63%
AMAT220930C001150002022-09-23 10:39AM EDT115.000.010.000.020.00-245143.75%
AMAT220930C001160002022-09-28 3:02PM EDT116.000.020.000.02-0.02-50.00%245146.88%
AMAT220930C001170002022-08-30 11:28AM EDT117.000.250.000.060.00-212170.31%
AMAT220930C001180002022-09-07 1:14PM EDT118.000.070.000.020.00-70156.25%
AMAT220930C001190002022-08-25 10:45AM EDT119.001.050.000.020.00-11159.38%
AMAT220930C001200002022-09-26 10:23AM EDT120.000.010.000.000.00-56150.00%
AMAT220930C001250002022-09-19 12:28PM EDT125.000.010.000.020.00-10178.13%
AMAT220930C001300002022-09-12 1:48PM EDT130.000.010.000.010.00-80181.25%
AMAT220930C001350002022-09-26 3:57PM EDT135.000.010.000.020.00-11212.50%
AMAT220930C001400002022-08-22 11:16AM EDT140.000.040.000.000.00-603050.00%
AMAT220930C001500002022-08-25 9:30AM EDT150.000.050.000.010.00-33237.50%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220930P000550002022-09-27 10:51AM EDT55.000.010.000.010.00-58206.25%
AMAT220930P000600002022-09-06 12:36PM EDT60.000.060.000.080.00-56210.94%
AMAT220930P000650002022-09-27 9:55AM EDT65.000.010.000.020.00-10603143.75%
AMAT220930P000690002022-09-26 9:51AM EDT69.000.030.000.020.00-56115.63%
AMAT220930P000700002022-09-27 11:12AM EDT70.000.020.000.020.00-283107.81%
AMAT220930P000710002022-09-26 2:39PM EDT71.000.050.010.020.00-1338106.25%
AMAT220930P000720002022-09-27 12:18PM EDT72.000.060.000.030.00-2799.22%
AMAT220930P000730002022-09-28 11:49AM EDT73.000.020.000.03-0.06-75.00%201792.19%
AMAT220930P000740002022-09-28 11:06AM EDT74.000.020.010.03-0.08-80.00%1018389.06%
AMAT220930P000750002022-09-28 11:59AM EDT75.000.030.020.03-0.05-62.50%640084.38%
AMAT220930P000760002022-09-27 1:45PM EDT76.000.220.030.040.00-52981.25%
AMAT220930P000770002022-09-28 10:37AM EDT77.000.090.040.06-0.10-52.63%2078.13%
AMAT220930P000780002022-09-28 1:30PM EDT78.000.110.060.08-0.17-60.71%8414174.61%
AMAT220930P000790002022-09-28 3:59PM EDT79.000.120.100.12-0.34-73.91%30817272.85%
AMAT220930P000800002022-09-28 3:32PM EDT80.000.180.140.19-0.38-67.86%5233770.70%
AMAT220930P000810002022-09-28 3:48PM EDT81.000.230.230.28-0.64-73.56%5069.14%
AMAT220930P000820002022-09-28 3:48PM EDT82.000.360.350.41-0.74-67.27%13742167.38%
AMAT220930P000830002022-09-28 2:39PM EDT83.000.690.540.60-0.78-53.06%4737466.31%
AMAT220930P000840002022-09-28 3:25PM EDT84.000.900.780.86-0.93-50.82%18358364.84%
AMAT220930P000850002022-09-28 3:59PM EDT85.001.111.101.20-1.39-55.60%2491,94763.38%
AMAT220930P000860002022-09-28 3:32PM EDT86.001.531.511.66-1.42-48.14%8422662.40%
AMAT220930P000870002022-09-28 2:33PM EDT87.002.442.022.23-2.21-47.53%1111261.62%
AMAT220930P000880002022-09-28 3:54PM EDT88.002.532.642.87-1.83-41.97%1527660.55%
AMAT220930P000890002022-09-28 3:14PM EDT89.003.323.353.50-2.03-37.94%1616556.54%
AMAT220930P000900002022-09-28 3:11PM EDT90.004.104.104.45-3.20-43.84%251,58057.62%
AMAT220930P000910002022-09-28 10:46AM EDT91.006.004.755.45-0.40-6.25%39751.17%
AMAT220930P000920002022-09-28 2:55PM EDT92.006.255.806.20-1.60-20.38%610269.14%
AMAT220930P000930002022-09-28 3:32PM EDT93.006.956.807.30-3.20-31.53%913957.81%
AMAT220930P000940002022-09-28 2:03PM EDT94.007.937.858.20-2.14-21.25%911357.03%
AMAT220930P000950002022-09-28 12:55PM EDT95.009.378.659.30-2.62-21.85%10102.15%
AMAT220930P000960002022-09-22 10:56AM EDT96.0010.999.6010.450.00-86768.75%
AMAT220930P000970002022-09-22 3:43PM EDT97.0011.9410.6011.35+0.39+3.38%542122.07%
AMAT220930P000980002022-09-27 10:47AM EDT98.0013.5611.6512.350.00-3050.00%
AMAT220930P000990002022-09-27 1:31PM EDT99.0015.8012.2013.200.00-418120.31%
AMAT220930P001000002022-09-28 3:54PM EDT100.0013.6813.7014.25-3.68-21.20%617133.20%
AMAT220930P001010002022-09-22 11:00AM EDT101.0016.0314.6515.250.00-10139.84%
AMAT220930P001020002022-09-27 10:22AM EDT102.0017.7515.6016.200.00-18139.84%
AMAT220930P001030002022-09-21 2:43PM EDT103.0013.3516.3517.450.00-13174.61%
AMAT220930P001040002022-09-14 2:45PM EDT104.0013.7617.5518.350.00-17171.09%
AMAT220930P001050002022-09-23 10:59AM EDT105.0021.0318.6019.350.00-111177.54%
AMAT220930P001060002022-09-26 3:17PM EDT106.0022.4519.6520.300.00-15177.93%
AMAT220930P001070002022-09-13 10:41AM EDT107.0015.3520.6521.300.00-10183.98%
AMAT220930P001080002022-09-27 10:22AM EDT108.0023.4021.7022.25-0.35-1.47%40183.20%
AMAT220930P001090002022-09-27 10:22AM EDT109.0024.7522.6523.250.00-114188.87%
AMAT220930P001100002022-09-15 9:54AM EDT110.0019.5423.6024.250.00-22194.53%
AMAT220930P001110002022-08-19 10:37AM EDT111.009.3021.8022.500.00-410.00%
AMAT220930P001130002022-08-15 9:37AM EDT113.007.7020.7023.250.00--20.00%
AMAT220930P001140002022-09-08 10:16AM EDT114.0022.1327.6528.350.00--050.00%
AMAT220930P001150002022-08-16 1:32PM EDT115.009.8025.7026.600.00-100.00%
AMAT220930P001160002022-08-26 10:10AM EDT116.0012.7531.3532.500.00--0371.97%
AMAT220930P001180002022-08-19 9:38AM EDT118.0013.8528.7029.850.00-1200.00%
AMAT220930P001190002022-08-11 1:02PM EDT119.0014.4522.0522.800.00--00.00%
AMAT220930P001200002022-08-19 9:47AM EDT120.0015.7530.7531.850.00-200.00%
AMAT220930P001300002022-09-23 1:03PM EDT130.0046.4043.5044.450.00-30325.98%