Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
210,26-7,39 (-3,40%)
Börsenschluss: 04:00PM EDT
210,44 +0,18 (+0,09%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240719C001700002024-07-19 1:05PM EDT2024-07-1941.9638.0042.25-17.39-29.30%6318344.43%
AMAT240726C001700002024-07-17 10:48AM EDT2024-07-2659.2438.0542.550.00-1158.98%
AMAT240802C001700002024-07-18 1:19PM EDT2024-08-0247.9738.5042.850.00-2061.18%
AMAT240809C001700002024-07-19 2:47PM EDT2024-08-0942.0038.9043.15-6.15-12.77%61257.37%
AMAT240816C001700002024-07-15 1:57PM EDT2024-08-1644.1241.2043.75-31.15-41.38%11466.02%
AMAT240920C001700002024-07-18 12:07PM EDT2024-09-2047.1242.8045.250.00-47152.95%
AMAT241018C001700002024-07-19 1:05PM EDT2024-10-1846.5043.2546.00-34.08-42.29%52751.92%
AMAT241115C001700002024-07-10 12:42PM EDT2024-11-1588.6945.2048.050.00-13451.87%
AMAT241220C001700002024-07-17 9:30AM EDT2024-12-2066.9047.5549.850.00-22150.31%
AMAT250117C001700002024-07-09 10:36AM EDT2025-01-1785.6049.8551.300.00-157449.65%
AMAT250321C001700002024-07-09 2:49PM EDT2025-03-2189.2053.0053.950.00-1247.94%
AMAT250620C001700002024-07-16 3:20PM EDT2025-06-2087.7757.0559.400.00-13049.64%
AMAT260116C001700002024-07-17 9:31AM EDT2026-01-1680.5064.5066.600.00-148747.72%
AMAT261218C001700002024-07-17 3:35PM EDT2026-12-1884.1071.5076.050.00-1346.52%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240719P001700002024-07-17 2:12PM EDT2024-07-190.010.000.040.00-7315154.69%
AMAT240726P001700002024-07-19 2:58PM EDT2024-07-260.060.040.09+0.01+20.00%10462.50%
AMAT240802P001700002024-07-18 1:16PM EDT2024-08-020.150.170.220.00-304653.56%
AMAT240809P001700002024-07-18 11:30AM EDT2024-08-090.290.260.320.00-3348.15%
AMAT240816P001700002024-07-19 3:52PM EDT2024-08-160.690.650.72+0.28+68.29%27149.32%
AMAT240823P001700002024-07-17 2:40PM EDT2024-08-230.800.771.15+0.32+66.67%1349.44%
AMAT240920P001700002024-07-18 3:28PM EDT2024-09-201.561.751.86+0.15+10.64%134642.21%
AMAT241018P001700002024-07-18 1:08PM EDT2024-10-182.702.712.84+0.52+23.85%1016240.11%
AMAT241115P001700002024-07-18 12:40PM EDT2024-11-153.504.004.200.00-3714940.26%
AMAT241220P001700002024-07-17 12:25PM EDT2024-12-203.385.305.450.00-149939.18%
AMAT250117P001700002024-07-18 12:00PM EDT2025-01-175.806.156.350.00-242738.42%
AMAT250321P001700002024-07-19 11:51AM EDT2025-03-217.608.109.50+1.10+16.92%412239.77%
AMAT250620P001700002024-07-17 2:01PM EDT2025-06-208.5010.7011.050.00-537436.62%
AMAT260116P001700002024-07-19 10:25AM EDT2026-01-1614.4014.6516.25+2.40+20.00%422835.41%
AMAT261218P001700002024-07-19 1:12PM EDT2026-12-1820.1518.3021.10+6.35+46.01%367532.59%