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:160.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C001600002024-06-14 2:58PM EDT2024-06-2178.1076.3577.65+2.68+3.55%52,098171.09%
AMAT240705C001600002024-06-10 10:12AM EDT2024-07-0564.5576.5578.100.00-1082.72%
AMAT240719C001600002024-05-31 12:11PM EDT2024-07-1951.1677.1078.900.00-310878.32%
AMAT240920C001600002024-06-12 3:06PM EDT2024-09-2079.8578.6580.250.00-77657.18%
AMAT241018C001600002024-05-09 3:43PM EDT2024-10-1853.5064.8566.200.00-1200.00%
AMAT241115C001600002024-04-22 12:29PM EDT2024-11-1541.050.000.000.00-100.00%
AMAT241220C001600002024-06-12 3:10PM EDT2024-12-2082.1082.2083.050.00-22152.58%
AMAT250117C001600002024-06-13 11:43AM EDT2025-01-1783.1783.3084.350.00-21,08752.45%
AMAT250321C001600002024-06-12 2:55PM EDT2025-03-2185.4185.2586.350.00-71550.72%
AMAT250620C001600002024-06-04 3:37PM EDT2025-06-2065.8288.0089.700.00-1951.23%
AMAT260116C001600002024-06-13 3:42PM EDT2026-01-1695.6594.8096.500.00-140750.08%
AMAT261218C001600002024-05-23 9:53AM EDT2026-12-1892.76103.15106.500.00--249.95%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621P001600002024-06-12 12:11PM EDT2024-06-210.020.000.230.00-21,699132.42%
AMAT240628P001600002024-06-13 9:30AM EDT2024-06-280.530.000.060.00-3577.34%
AMAT240719P001600002024-06-14 12:04PM EDT2024-07-190.070.020.34-0.01-12.50%249758.98%
AMAT240816P001600002024-06-10 12:46PM EDT2024-08-160.340.170.260.00-1646.09%
AMAT240920P001600002024-06-11 2:55PM EDT2024-09-200.550.390.490.00-269040.82%
AMAT241018P001600002024-06-10 12:41PM EDT2024-10-181.000.430.780.00-123239.14%
AMAT241115P001600002024-06-13 3:49PM EDT2024-11-151.251.251.400.00-7012439.93%
AMAT241220P001600002024-06-12 3:55PM EDT2024-12-201.681.741.890.00-24538.62%
AMAT250117P001600002024-06-13 3:10PM EDT2025-01-172.052.122.230.00-241,18037.54%
AMAT250321P001600002024-06-07 9:59AM EDT2025-03-214.402.333.500.00-1118337.32%
AMAT250620P001600002024-06-07 2:00PM EDT2025-06-206.303.805.100.00-827736.37%
AMAT260116P001600002024-06-13 1:28PM EDT2026-01-168.307.359.750.00-129136.70%
AMAT261218P001600002024-06-12 10:38AM EDT2026-12-1812.5011.9014.900.00-1335.05%