Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
237,03-0,52 (-0,22%)
Börsenschluss: 04:00PM EDT
238,00 +0,97 (+0,41%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C001200002024-06-12 11:44AM EDT2024-06-21117.00116.25118.150.00-1537211.91%
AMAT240719C001200002024-05-01 9:59AM EDT2024-07-1977.1193.8598.200.00-3160.00%
AMAT240920C001200002024-04-25 9:51AM EDT2024-09-2077.63102.10103.250.00-770.00%
AMAT241018C001200002024-05-10 12:03PM EDT2024-10-1892.30102.95104.700.00--10.00%
AMAT241115C001200002024-05-10 3:49PM EDT2024-11-1592.87104.10105.400.00--10.00%
AMAT241220C001200002024-04-02 1:55PM EDT2024-12-2089.2881.3083.150.00-560.00%
AMAT250117C001200002024-06-13 9:30AM EDT2025-01-17117.58119.60121.550.00-144566.06%
AMAT260116C001200002024-06-11 11:26AM EDT2026-01-16118.45124.55129.450.00-71955.45%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621P001200002024-04-29 10:12AM EDT2024-06-210.090.010.150.00-92,133193.75%
AMAT240719P001200002024-06-05 3:42PM EDT2024-07-190.160.000.310.00-14293.75%
AMAT240920P001200002024-05-29 12:08PM EDT2024-09-200.190.000.420.00-132958.20%
AMAT241018P001200002024-05-24 11:42AM EDT2024-10-180.250.070.470.00-101253.17%
AMAT241115P001200002024-05-30 12:18PM EDT2024-11-150.410.120.680.00-16750.93%
AMAT241220P001200002024-05-24 10:21AM EDT2024-12-200.570.050.450.00-121646.80%
AMAT250117P001200002024-06-11 2:27PM EDT2025-01-170.550.480.560.00-11,44145.22%
AMAT250321P001200002024-06-11 12:51PM EDT2025-03-210.910.002.600.00-16753.87%
AMAT250620P001200002024-06-14 1:29PM EDT2025-06-201.650.003.45-0.57-25.68%152750.20%
AMAT260116P001200002024-06-11 2:45PM EDT2026-01-163.211.494.400.00-16642.82%
AMAT261218P001200002024-05-22 2:26PM EDT2026-12-187.204.207.450.00--139.96%