Deutsche Märkte schließen in 2 Stunden 54 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
247,83+4,97 (+2,05%)
Börsenschluss: 04:00PM EDT
248,30 +0,47 (+0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:300.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C003000002024-06-18 1:56PM EDT2024-06-210.010.010.030.00-2822078.13%
AMAT240719C003000002024-06-18 3:41PM EDT2024-07-190.520.430.71+0.25+92.59%386440.43%
AMAT240726C003000002024-06-14 11:25AM EDT2024-07-260.170.600.830.00--137.74%
AMAT240816C003000002024-06-18 2:10PM EDT2024-08-162.422.292.48+0.90+59.21%165839.83%
AMAT240920C003000002024-06-18 2:42PM EDT2024-09-204.524.454.70+1.01+28.77%6558838.75%
AMAT241018C003000002024-06-18 2:21PM EDT2024-10-186.626.556.95+1.37+26.10%2742839.41%
AMAT241115C003000002024-06-18 11:36AM EDT2024-11-158.759.2510.10+1.20+15.89%95641.68%
AMAT241220C003000002024-06-17 3:15PM EDT2024-12-209.7011.3011.650.00-10920140.10%
AMAT250117C003000002024-06-18 3:17PM EDT2025-01-1713.1012.9013.25+4.00+43.96%4837939.77%
AMAT250321C003000002024-06-17 3:56PM EDT2025-03-2114.9816.4517.450.00-87440.28%
AMAT250620C003000002024-06-18 3:40PM EDT2025-06-2023.1021.3522.90+7.00+43.48%3317640.70%
AMAT260116C003000002024-06-17 1:39PM EDT2026-01-1630.0031.6033.550.00-6537841.18%
AMAT261218C003000002024-06-18 1:12PM EDT2026-12-1847.9046.6549.00+7.90+19.75%7942.63%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT250117P003000002024-04-17 12:16PM EDT2025-01-17100.0587.2589.850.00-1071.58%
AMAT260116P003000002024-06-07 9:45AM EDT2026-01-1682.2567.9069.300.00-1227.62%
AMAT261218P003000002024-06-18 12:37PM EDT2026-12-1876.0073.5576.60-15.25-16.71%20226.86%