Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
221,65-24,19 (-9,84%)
Ab 03:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:200.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240719C002000002024-07-17 11:59AM EDT2024-07-1927.8421.5023.80-16.69-37.48%962494.19%
AMAT240726C002000002024-07-17 2:18PM EDT2024-07-2624.2523.0524.10-18.09-42.73%4663.55%
AMAT240802C002000002024-07-17 2:50PM EDT2024-08-0224.4824.1025.30-18.44-42.96%2158.01%
AMAT240816C002000002024-07-17 2:49PM EDT2024-08-1626.9326.5027.35-19.14-41.55%4644054.81%
AMAT240920C002000002024-07-17 2:49PM EDT2024-09-2029.8128.6529.65-16.64-35.82%740746.61%
AMAT241018C002000002024-07-11 10:36AM EDT2024-10-1855.5531.0532.950.00-49647.75%
AMAT241115C002000002024-07-17 9:39AM EDT2024-11-1542.2534.3035.15-14.39-25.41%76046.86%
AMAT241220C002000002024-07-17 9:41AM EDT2024-12-2041.7537.0537.45-13.20-24.02%110645.81%
AMAT250117C002000002024-07-16 12:36PM EDT2025-01-1745.2738.4539.45-10.20-18.39%173445.77%
AMAT250321C002000002024-07-17 2:06PM EDT2025-03-2143.9042.2543.75-14.10-24.31%1215946.11%
AMAT250620C002000002024-07-17 12:17PM EDT2025-06-2051.3647.8048.30-13.70-21.06%107245.36%
AMAT260116C002000002024-07-17 9:43AM EDT2026-01-1662.4256.0557.35-11.19-15.20%136144.90%
AMAT261218C002000002024-07-17 1:43PM EDT2026-12-1868.2066.9069.30-16.51-19.49%502745.09%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240719P002000002024-07-17 3:03PM EDT2024-07-190.160.160.19+0.11+220.00%852,08463.18%
AMAT240726P002000002024-07-17 2:32PM EDT2024-07-260.620.670.72+0.55+785.71%13611247.12%
AMAT240802P002000002024-07-17 2:47PM EDT2024-08-021.191.241.31+1.00+526.32%289442.90%
AMAT240809P002000002024-07-17 1:37PM EDT2024-08-091.471.681.77+1.25+568.18%182339.84%
AMAT240816P002000002024-07-17 2:57PM EDT2024-08-163.153.153.25+2.51+392.19%64661244.10%
AMAT240823P002000002024-07-17 11:06AM EDT2024-08-232.743.503.70+1.91+230.12%101842.08%
AMAT240920P002000002024-07-17 2:52PM EDT2024-09-205.315.355.45+3.56+203.43%1241,41738.18%
AMAT241018P002000002024-07-17 2:23PM EDT2024-10-186.807.007.20+3.75+122.95%671,30536.90%
AMAT241115P002000002024-07-17 1:50PM EDT2024-11-158.779.209.35+4.42+101.61%2722637.45%
AMAT241220P002000002024-07-17 3:04PM EDT2024-12-2011.1511.0011.15+5.74+112.77%1924136.66%
AMAT250117P002000002024-07-17 2:20PM EDT2025-01-1711.8812.1012.30+5.38+82.77%671,22035.88%
AMAT250321P002000002024-07-11 1:45PM EDT2025-03-2114.5014.1515.20+5.20+55.91%1013735.53%
AMAT250620P002000002024-07-15 3:52PM EDT2025-06-2016.7517.2018.15+4.85+40.76%118534.29%
AMAT260116P002000002024-07-17 10:20AM EDT2026-01-1620.8021.9523.45+3.75+21.99%219632.40%
AMAT261218P002000002024-07-10 11:59AM EDT2026-12-1820.8028.7030.200.00-3530.96%