Deutsche Märkte öffnen in 6 Stunden 17 Minuten

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:220.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C002200002024-06-14 3:34PM EDT2024-06-2117.9017.0018.20+0.32+1.82%822,40059.74%
AMAT240628C002200002024-06-14 1:31PM EDT2024-06-2819.3017.3518.65+1.74+9.91%189243.09%
AMAT240705C002200002024-06-13 9:41AM EDT2024-07-0516.5718.0519.50-2.63-13.70%17040.26%
AMAT240712C002200002024-06-13 3:43PM EDT2024-07-1219.8018.8020.600.00-13640.42%
AMAT240719C002200002024-06-14 3:54PM EDT2024-07-1920.6720.7521.55-0.39-1.85%211,35840.17%
AMAT240726C002200002024-06-14 9:48AM EDT2024-07-2619.9820.9022.55+3.55+21.61%3740.43%
AMAT240802C002200002024-06-14 9:30AM EDT2024-08-0222.6921.7523.25-0.04-0.18%5139.78%
AMAT240816C002200002024-06-14 2:16PM EDT2024-08-1625.4824.3026.20+1.43+5.95%3412843.77%
AMAT240920C002200002024-06-14 3:54PM EDT2024-09-2027.8728.1528.60+0.98+3.64%171,25540.45%
AMAT241018C002200002024-06-13 3:40PM EDT2024-10-1831.5230.0531.50+0.59+1.91%145541.40%
AMAT241115C002200002024-06-13 3:40PM EDT2024-11-1534.1333.5534.350.00-412542.49%
AMAT241220C002200002024-06-14 11:12AM EDT2024-12-2034.8036.0537.10+0.38+1.10%1412642.72%
AMAT250117C002200002024-06-14 2:42PM EDT2025-01-1738.7537.3039.10+0.20+0.52%111,44142.81%
AMAT250321C002200002024-06-13 11:25AM EDT2025-03-2141.7741.9542.800.00-827042.48%
AMAT250620C002200002024-06-12 12:53PM EDT2025-06-2047.8247.2548.100.00-1919442.88%
AMAT260116C002200002024-06-12 12:22PM EDT2026-01-1656.9756.2558.500.00-620643.68%
AMAT261218C002200002024-06-11 3:47PM EDT2026-12-1864.9869.2572.150.00-15644.76%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621P002200002024-06-14 3:29PM EDT2024-06-210.120.120.35-0.08-40.00%15484242.97%
AMAT240628P002200002024-06-14 3:56PM EDT2024-06-280.740.620.77+0.03+4.23%2712233.94%
AMAT240705P002200002024-06-12 3:30PM EDT2024-07-051.221.131.74-0.20-14.08%22435.14%
AMAT240712P002200002024-06-14 3:40PM EDT2024-07-121.791.822.27-0.03-1.65%216433.26%
AMAT240719P002200002024-06-14 3:39PM EDT2024-07-192.672.702.80+0.12+4.71%1181,46732.21%
AMAT240726P002200002024-06-14 10:22AM EDT2024-07-263.652.923.80+0.18+5.19%93433.55%
AMAT240802P002200002024-06-14 9:52AM EDT2024-08-024.503.854.25+0.45+11.11%11232.66%
AMAT240816P002200002024-06-14 3:00PM EDT2024-08-165.855.506.25-0.50-7.87%299835.02%
AMAT240920P002200002024-06-14 3:34PM EDT2024-09-208.288.358.55+0.08+0.98%3362933.45%
AMAT241018P002200002024-06-14 10:39AM EDT2024-10-1810.959.5010.30+1.25+12.89%4138433.03%
AMAT241115P002200002024-06-12 3:17PM EDT2024-11-1511.9011.4012.600.00-4026034.04%
AMAT241220P002200002024-06-14 12:18PM EDT2024-12-2014.2713.4014.20+0.27+1.93%410433.29%
AMAT250117P002200002024-06-14 2:23PM EDT2025-01-1714.9514.2515.25+0.16+1.08%1976032.64%
AMAT250321P002200002024-05-14 12:28PM EDT2025-03-2130.5017.4518.450.00-63532.92%
AMAT250620P002200002024-06-07 3:13PM EDT2025-06-2026.3020.6521.300.00-111931.82%
AMAT260116P002200002024-06-14 3:17PM EDT2026-01-1626.6926.2527.40+0.45+1.71%35330.93%
AMAT261218P002200002024-06-14 3:38PM EDT2026-12-1834.1433.3535.60-3.85-10.13%1230.53%