Deutsche Märkte schließen in 5 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
216,84-2,21 (-1,01%)
Ab 11:25AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C001600002024-04-12 11:32AM EDT2024-05-3150.0249.2050.750.00-110.00%
AMAT240621C001600002024-05-28 3:49PM EDT2024-06-2161.5755.6557.300.00-22,10667.58%
AMAT240719C001600002024-05-21 9:50AM EDT2024-07-1958.1056.8058.000.00-210654.83%
AMAT240920C001600002024-05-17 1:37PM EDT2024-09-2055.9459.0560.050.00-37848.07%
AMAT241018C001600002024-05-09 3:43PM EDT2024-10-1853.5060.1561.200.00-12047.54%
AMAT241115C001600002024-04-22 12:29PM EDT2024-11-1541.050.000.000.00-100.00%
AMAT241220C001600002024-05-23 11:33AM EDT2024-12-2068.5062.7563.700.00-82046.66%
AMAT250117C001600002024-05-28 11:23AM EDT2025-01-1770.9863.3564.750.00-21,09246.33%
AMAT250321C001600002024-05-14 1:02PM EDT2025-03-2162.0666.4067.350.00-2546.44%
AMAT250620C001600002024-05-20 3:59PM EDT2025-06-2074.0169.8071.600.00-11047.75%
AMAT260116C001600002024-05-23 2:24PM EDT2026-01-1678.7075.0577.800.00-140746.37%
AMAT261218C001600002024-05-23 9:53AM EDT2026-12-1892.7684.0088.000.00--247.16%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P001600002024-05-23 11:09AM EDT2024-05-310.190.000.460.00-125203.91%
AMAT240607P001600002024-05-28 2:00PM EDT2024-06-070.220.010.100.00-6879.30%
AMAT240614P001600002024-05-28 10:47AM EDT2024-06-140.070.000.430.00-12671.39%
AMAT240621P001600002024-05-28 10:07AM EDT2024-06-210.090.010.270.00-51,71055.86%
AMAT240628P001600002024-05-20 10:50AM EDT2024-06-280.070.000.490.00-3353.22%
AMAT240719P001600002024-05-28 12:19PM EDT2024-07-190.160.190.230.00-149840.38%
AMAT240920P001600002024-05-23 2:27PM EDT2024-09-201.111.031.100.00-1168836.26%
AMAT241018P001600002024-05-20 1:05PM EDT2024-10-181.601.571.630.00-1221635.68%
AMAT241115P001600002024-05-29 3:58PM EDT2024-11-152.282.432.530.00-1014236.70%
AMAT241220P001600002024-05-24 12:53PM EDT2024-12-202.783.103.250.00-13936.01%
AMAT250117P001600002024-05-23 2:23PM EDT2025-01-173.843.603.800.00-61,02835.48%
AMAT250321P001600002024-05-28 10:56AM EDT2025-03-214.613.655.750.00-118536.33%
AMAT250620P001600002024-05-29 1:55PM EDT2025-06-206.857.057.400.00-127735.01%
AMAT260116P001600002024-05-30 11:05AM EDT2026-01-1610.858.8511.20+0.63+6.16%228933.69%