Deutsche Märkte schließen in 6 Stunden 30 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,49-5,18 (-3,42%)
Börsenschluss: 04:00PM EST
146,80 +0,31 (+0,21%)
Vorbörslich: 04:49AM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211203C000850002021-12-02 10:58AM EST85.0059.590.000.000.00-100.00%
AMAT211203C000900002021-12-02 12:15PM EST90.0056.990.000.000.00-600.00%
AMAT211203C001000002021-12-02 12:19PM EST100.0047.140.000.000.00-1400.00%
AMAT211203C001050002021-12-02 11:29AM EST105.0041.480.000.000.00-600.00%
AMAT211203C001100002021-10-29 2:17PM EST110.0026.8232.0534.900.00-100.00%
AMAT211203C001200002021-11-04 8:38AM EST120.0023.300.000.000.00--00.00%
AMAT211203C001210002021-11-04 8:36AM EST121.0022.700.000.000.00--00.00%
AMAT211203C001230002021-12-02 12:21PM EST123.0025.000.000.000.00-200.00%
AMAT211203C001250002021-11-19 2:57PM EST125.0026.000.000.000.00-100.00%
AMAT211203C001260002021-11-26 12:54PM EST126.0017.150.000.000.00-200.00%
AMAT211203C001270002021-11-23 1:04PM EST127.0019.850.000.000.00-700.00%
AMAT211203C001290002021-11-24 3:50PM EST129.0019.600.000.000.00-100.00%
AMAT211203C001300002021-12-02 3:38PM EST130.0017.750.000.000.00-100.00%
AMAT211203C001310002021-12-02 2:52PM EST131.0015.850.000.000.00-2000.00%
AMAT211203C001320002021-11-10 11:12AM EST132.0014.900.000.000.00-500.00%
AMAT211203C001330002021-11-26 12:54PM EST133.0010.700.000.000.00-100.00%
AMAT211203C001340002021-12-01 3:08PM EST134.0013.050.000.000.00-200.00%
AMAT211203C001350002021-12-02 11:18AM EST135.0011.470.000.000.00-1000.00%
AMAT211203C001360002021-12-02 2:52PM EST136.0010.900.000.000.00-1300.00%
AMAT211203C001370002021-12-02 2:52PM EST137.0010.050.000.000.00-100.00%
AMAT211203C001380002021-12-02 12:30PM EST138.009.000.000.000.00-400.00%
AMAT211203C001390002021-12-02 11:21AM EST139.007.950.000.000.00-600.00%
AMAT211203C001400002021-12-02 2:52PM EST140.007.100.000.000.00-1000.00%
AMAT211203C001410002021-12-02 11:53AM EST141.005.950.000.000.00-1600.00%
AMAT211203C001420002021-12-02 1:31PM EST142.005.040.000.000.00-3000.00%
AMAT211203C001430002021-12-02 12:15PM EST143.004.400.000.000.00-3400.00%
AMAT211203C001440002021-12-02 3:59PM EST144.003.250.000.000.00-2100.00%
AMAT211203C001450002021-12-02 3:57PM EST145.002.460.000.000.00-19200.00%
AMAT211203C001460002021-12-02 3:57PM EST146.001.900.000.000.00-13600.00%
AMAT211203C001470002021-12-02 3:52PM EST147.001.330.000.000.00-40001.56%
AMAT211203C001480002021-12-02 3:29PM EST148.001.320.000.000.00-30806.25%
AMAT211203C001490002021-12-02 3:58PM EST149.000.590.000.000.00-30706.25%
AMAT211203C001500002021-12-02 3:59PM EST150.000.460.000.000.00-913012.50%
AMAT211203C001525002021-12-02 3:57PM EST152.500.180.000.000.00-821025.00%
AMAT211203C001550002021-12-02 3:59PM EST155.000.060.000.000.00-740025.00%
AMAT211203C001575002021-12-02 3:39PM EST157.500.030.000.000.00-607025.00%
AMAT211203C001600002021-12-02 3:54PM EST160.000.010.000.000.00-314050.00%
AMAT211203C001625002021-12-02 12:36PM EST162.500.030.000.000.00-39050.00%
AMAT211203C001650002021-12-02 10:42AM EST165.000.020.000.000.00-25050.00%
AMAT211203C001675002021-12-02 11:12AM EST167.500.020.000.000.00-2050.00%
AMAT211203C001700002021-12-02 1:14PM EST170.000.030.000.000.00-66050.00%
AMAT211203C001725002021-12-01 2:47PM EST172.500.050.000.000.00-26050.00%
AMAT211203C001750002021-12-01 3:31PM EST175.000.020.000.000.00-11050.00%
AMAT211203C001775002021-12-01 12:49PM EST177.500.010.000.000.00-1050.00%
AMAT211203C001800002021-12-01 1:30PM EST180.000.040.000.000.00-10050.00%
AMAT211203C001850002021-11-30 10:40AM EST185.000.010.000.000.00-3050.00%
AMAT211203C001900002021-12-01 11:04AM EST190.000.020.000.000.00-1050.00%
AMAT211203C001950002021-11-19 11:06AM EST195.000.090.000.000.00-2050.00%
AMAT211203C002000002021-11-24 10:19AM EST200.000.030.000.000.00-1050.00%
AMAT211203C002150002021-11-22 11:46AM EST215.000.020.000.000.00-1050.00%
AMAT211203C002200002021-11-19 3:47PM EST220.000.040.000.000.00-1050.00%
AMAT211203C002250002021-11-22 11:11AM EST225.000.020.000.000.00--0100.00%
AMAT211203C002300002021-11-19 3:46PM EST230.000.050.000.000.00-1050.00%
AMAT211203C002350002021-11-22 2:48PM EST235.000.030.000.000.00--050.00%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211203P000850002021-11-26 11:56AM EST85.000.010.000.000.00-301050.00%
AMAT211203P001000002021-11-30 10:28AM EST100.000.010.000.000.00-3050.00%
AMAT211203P001100002021-12-02 10:41AM EST110.000.050.000.000.00-19050.00%
AMAT211203P001150002021-12-02 3:54PM EST115.000.020.000.000.00-206050.00%
AMAT211203P001200002021-11-30 11:21AM EST120.000.030.000.000.00-11050.00%
AMAT211203P001210002021-11-29 3:43PM EST121.000.030.000.000.00-22050.00%
AMAT211203P001220002021-11-04 10:55AM EST122.000.660.000.000.00--050.00%
AMAT211203P001230002021-11-26 11:45AM EST123.000.120.000.000.00-20050.00%
AMAT211203P001240002021-11-29 2:29PM EST124.000.060.000.000.00-2050.00%
AMAT211203P001250002021-12-02 10:44AM EST125.000.020.000.000.00-1050.00%
AMAT211203P001260002021-11-29 10:51AM EST126.000.050.000.000.00-7050.00%
AMAT211203P001270002021-12-02 3:43PM EST127.000.050.000.000.00-1050.00%
AMAT211203P001280002021-11-22 1:08PM EST128.000.080.000.000.00-1050.00%
AMAT211203P001290002021-11-29 2:16PM EST129.000.080.000.000.00-3050.00%
AMAT211203P001300002021-12-01 11:36AM EST130.000.040.000.000.00-25050.00%
AMAT211203P001310002021-11-30 1:46PM EST131.000.030.000.000.00-2050.00%
AMAT211203P001320002021-12-02 3:36PM EST132.000.080.000.000.00-2050.00%
AMAT211203P001330002021-12-02 1:25PM EST133.000.100.000.000.00-3050.00%
AMAT211203P001340002021-12-01 10:57AM EST134.000.040.000.000.00-3050.00%
AMAT211203P001350002021-12-02 10:32AM EST135.000.210.000.000.00-71050.00%
AMAT211203P001360002021-12-02 12:03PM EST136.000.100.000.000.00-1025.00%
AMAT211203P001370002021-12-02 10:19AM EST137.000.120.000.000.00-13025.00%
AMAT211203P001380002021-12-02 11:40AM EST138.000.240.000.000.00-40025.00%
AMAT211203P001390002021-12-02 12:06PM EST139.000.280.000.000.00-19025.00%
AMAT211203P001400002021-12-02 3:43PM EST140.000.160.000.000.00-199025.00%
AMAT211203P001410002021-12-02 1:34PM EST141.000.340.000.000.00-63025.00%
AMAT211203P001420002021-12-02 3:53PM EST142.000.380.000.000.00-185012.50%
AMAT211203P001430002021-12-02 2:35PM EST143.000.460.000.000.00-369012.50%
AMAT211203P001440002021-12-02 3:52PM EST144.000.700.000.000.00-23406.25%
AMAT211203P001450002021-12-02 3:55PM EST145.001.150.000.000.00-45006.25%
AMAT211203P001460002021-12-02 3:54PM EST146.001.350.000.000.00-20901.56%
AMAT211203P001470002021-12-02 3:57PM EST147.002.080.000.000.00-11700.00%
AMAT211203P001480002021-12-02 2:35PM EST148.001.790.000.000.00-62700.00%
AMAT211203P001490002021-12-02 3:48PM EST149.002.520.000.000.00-8300.00%
AMAT211203P001500002021-12-02 3:56PM EST150.004.100.000.000.00-48500.00%
AMAT211203P001525002021-12-02 3:43PM EST152.504.850.000.000.00-1,97600.00%
AMAT211203P001550002021-12-02 3:45PM EST155.007.400.000.000.00-6000.00%
AMAT211203P001575002021-12-02 2:50PM EST157.5010.440.000.000.00-1100.00%
AMAT211203P001600002021-12-02 9:32AM EST160.0011.400.000.000.00-1000.00%
AMAT211203P001625002021-12-01 12:34PM EST162.507.030.000.000.00-200.00%
AMAT211203P001650002021-12-02 1:38PM EST165.0017.850.000.000.00-200.00%
AMAT211203P001750002021-12-01 11:36AM EST175.0020.250.000.000.00-700.00%
AMAT211203P001800002021-11-24 3:50PM EST180.0031.250.000.000.00--00.00%
AMAT211203P002050002021-11-23 12:23PM EST205.0057.300.000.000.00--00.00%
AMAT211203P002100002021-11-23 12:23PM EST210.0062.300.000.000.00--00.00%