Deutsche Märkte schließen in 5 Stunden 23 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:115.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C001150002024-06-18 10:01AM EDT2024-06-21130.70131.60134.95+11.56+9.70%5340410.55%
AMAT240719C001150002024-05-07 3:48PM EDT2024-07-1993.99106.90108.200.00-1180.00%
AMAT240920C001150002024-06-13 9:30AM EDT2024-09-20120.54133.70134.900.00-1790.23%
AMAT241220C001150002024-01-23 2:04PM EDT2024-12-2059.2091.0593.400.00-120.00%
AMAT250117C001150002024-03-04 2:04PM EDT2025-01-17102.0095.9098.650.00-12110.00%
AMAT260116C001150002024-06-14 11:22AM EDT2026-01-16129.78139.65144.050.00-12158.28%
AMAT261218C001150002024-05-24 9:30AM EDT2026-12-18120.28144.00149.000.00-1153.89%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621P001150002024-05-17 3:44PM EDT2024-06-210.020.000.020.00-31,325268.75%
AMAT240719P001150002024-05-16 10:32AM EDT2024-07-190.050.000.310.00-115110.64%
AMAT240726P001150002024-06-14 1:25PM EDT2024-07-260.430.002.150.00--2133.69%
AMAT240920P001150002024-06-18 2:08PM EDT2024-09-200.150.010.39-0.15-50.00%5023665.63%
AMAT241018P001150002024-06-12 1:59PM EDT2024-10-180.110.050.450.00-31459.33%
AMAT241115P001150002024-04-19 12:42PM EDT2024-11-151.210.340.470.00-51857.28%
AMAT241220P001150002024-06-18 2:28PM EDT2024-12-200.310.010.36+0.01+3.33%27550.68%
AMAT250117P001150002024-06-13 3:22PM EDT2025-01-170.430.190.430.00-378848.49%
AMAT250321P001150002024-06-17 9:44AM EDT2025-03-211.030.002.650.00-1851.62%
AMAT250620P001150002024-06-06 12:24PM EDT2025-06-201.500.003.050.00-1753.63%
AMAT260116P001150002024-06-07 11:36AM EDT2026-01-163.201.243.750.00-15345.04%
AMAT261218P001150002024-06-13 1:29PM EDT2026-12-184.902.586.800.00-1242.33%