Deutsche Märkte öffnen in 2 Stunden 57 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
242,86+5,83 (+2,46%)
Börsenschluss: 04:00PM EDT
243,89 +1,03 (+0,42%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C002300002024-06-17 3:56PM EDT2024-06-2113.5512.9014.50+5.45+67.28%6253,08060.79%
AMAT240628C002300002024-06-17 2:53PM EDT2024-06-2814.3414.3514.70+4.54+46.33%736938.39%
AMAT240705C002300002024-06-17 3:03PM EDT2024-07-0515.1715.1516.20+3.37+28.56%2315139.26%
AMAT240712C002300002024-06-17 1:47PM EDT2024-07-1215.9416.3016.80+3.24+25.51%126536.22%
AMAT240719C002300002024-06-17 3:59PM EDT2024-07-1917.9517.7518.10+3.83+27.12%1314,40337.38%
AMAT240726C002300002024-06-17 12:52PM EDT2024-07-2616.8018.1019.85+3.21+23.62%124740.16%
AMAT240802C002300002024-06-17 11:27AM EDT2024-08-0217.2918.8020.55+2.74+18.83%20439.25%
AMAT240816C002300002024-06-17 3:28PM EDT2024-08-1622.7522.5023.10+3.27+16.79%3649041.49%
AMAT240920C002300002024-06-17 3:16PM EDT2024-09-2026.0726.0026.40+3.87+17.43%261,19040.16%
AMAT241018C002300002024-06-17 3:56PM EDT2024-10-1829.0028.7529.10+3.52+13.81%251,16040.41%
AMAT241115C002300002024-06-17 11:41AM EDT2024-11-1529.7532.2033.25+0.71+2.44%474643.53%
AMAT241220C002300002024-06-17 2:53PM EDT2024-12-2034.7834.6535.60+5.08+17.10%416142.81%
AMAT250117C002300002024-06-17 10:29AM EDT2025-01-1733.5036.4037.05+1.60+5.02%1355341.97%
AMAT250321C002300002024-06-17 3:44PM EDT2025-03-2140.8340.7541.50+3.83+10.35%69242.46%
AMAT250620C002300002024-06-14 11:26AM EDT2025-06-2042.5046.0047.90+1.60+3.91%117343.80%
AMAT260116C002300002024-06-17 3:52PM EDT2026-01-1657.0055.5558.05+3.95+7.45%167443.82%
AMAT261218C002300002024-06-12 11:22AM EDT2026-12-1866.0769.5572.150.00-154844.81%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621P002300002024-06-17 3:59PM EDT2024-06-210.150.150.21-0.77-83.70%2741,77733.30%
AMAT240628P002300002024-06-17 3:50PM EDT2024-06-281.211.161.25-1.28-51.41%686833.11%
AMAT240705P002300002024-06-17 3:56PM EDT2024-07-051.801.721.94-1.72-48.86%326230.68%
AMAT240712P002300002024-06-17 1:15PM EDT2024-07-122.762.572.86-1.47-34.75%223430.91%
AMAT240719P002300002024-06-17 3:58PM EDT2024-07-193.893.804.00-1.70-30.41%22545932.28%
AMAT240726P002300002024-06-17 3:21PM EDT2024-07-264.584.304.85-2.30-33.43%401732.43%
AMAT240802P002300002024-06-17 3:24PM EDT2024-08-025.405.305.55-3.30-37.93%2132.23%
AMAT240816P002300002024-06-17 3:30PM EDT2024-08-167.737.657.85-1.57-16.88%3713634.83%
AMAT240920P002300002024-06-17 3:38PM EDT2024-09-2010.3510.3010.50-1.61-13.46%2128933.55%
AMAT241018P002300002024-06-17 2:52PM EDT2024-10-1812.3012.1512.35-1.85-13.07%7114833.04%
AMAT241115P002300002024-06-17 3:21PM EDT2024-11-1514.7514.6014.80-1.42-8.78%5818034.03%
AMAT241220P002300002024-06-14 2:36PM EDT2024-12-2018.1516.3016.65+0.07+0.39%24833.51%
AMAT250117P002300002024-06-17 3:35PM EDT2025-01-1717.6217.2517.85-1.28-6.77%48332.96%
AMAT250321P002300002024-06-14 3:35PM EDT2025-03-2121.9020.0520.550.00-1061232.36%
AMAT250620P002300002024-06-06 12:42PM EDT2025-06-2031.5523.3024.000.00-4611231.82%
AMAT260116P002300002024-06-14 9:48AM EDT2026-01-1631.8029.1031.050.00-114531.51%
AMAT261218P002300002024-06-12 11:02AM EDT2026-12-1838.6536.2538.550.00--530.25%