Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
235,41-4,58 (-1,91%)
Börsenschluss: 04:00PM EDT
235,42 +0,01 (+0,00%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240719C001850002024-06-21 2:40PM EDT2024-07-1950.9349.1553.45-2.70-5.03%232157.79%
AMAT240816C001850002024-06-03 3:37PM EDT2024-08-1632.8850.6054.900.00-606151.70%
AMAT240920C001850002024-06-20 3:47PM EDT2024-09-2060.4852.7554.450.00-310347.99%
AMAT241018C001850002024-06-18 12:43PM EDT2024-10-1868.0055.3557.600.00-13452.03%
AMAT241115C001850002024-06-21 11:55AM EDT2024-11-1559.4057.5058.20+0.65+1.11%5848.36%
AMAT241220C001850002024-06-20 1:50PM EDT2024-12-2064.1258.4060.250.00-46048.12%
AMAT250117C001850002024-06-18 2:04PM EDT2025-01-1772.3560.3061.700.00-836447.74%
AMAT250321C001850002024-06-12 2:58PM EDT2025-03-2165.7862.3566.050.00-61749.30%
AMAT250620C001850002024-05-21 9:47AM EDT2025-06-2053.5370.0574.100.00-49851.20%
AMAT260116C001850002024-06-21 1:32PM EDT2026-01-1677.7276.3077.65-4.12-5.03%122,12846.86%
AMAT261218C001850002024-06-14 9:30AM EDT2026-12-1885.7085.0090.000.00-11247.82%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240628P001850002024-06-14 1:28PM EDT2024-06-280.050.000.310.00-58789.45%
AMAT240705P001850002024-06-17 9:58AM EDT2024-07-050.030.020.370.00-11162.99%
AMAT240712P001850002024-06-10 11:26AM EDT2024-07-120.240.000.430.00-5751.56%
AMAT240719P001850002024-06-20 3:22PM EDT2024-07-190.180.100.16+0.04+28.57%271342.38%
AMAT240726P001850002024-06-17 12:45PM EDT2024-07-260.230.160.250.00-6940.48%
AMAT240802P001850002024-06-14 11:42AM EDT2024-08-020.400.210.400.00--839.99%
AMAT240816P001850002024-06-21 9:37AM EDT2024-08-160.850.720.81+0.12+16.44%18939.67%
AMAT240920P001850002024-06-18 2:21PM EDT2024-09-201.151.521.620.00-1039336.55%
AMAT241018P001850002024-06-18 9:45AM EDT2024-10-181.962.432.530.00-123836.12%
AMAT241115P001850002024-06-20 10:46AM EDT2024-11-153.953.653.85+0.70+21.54%218837.08%
AMAT241220P001850002024-06-20 3:48PM EDT2024-12-204.404.754.950.00-1611236.37%
AMAT250117P001850002024-06-20 1:41PM EDT2025-01-175.305.455.650.00-245035.55%
AMAT250321P001850002024-06-21 10:46AM EDT2025-03-217.507.257.85+1.58+26.69%21935.56%
AMAT250620P001850002024-06-18 12:13PM EDT2025-06-208.709.5511.250.00-138436.18%
AMAT260116P001850002024-05-30 10:39AM EDT2026-01-1618.1514.3515.650.00-89034.00%
AMAT261218P001850002024-06-18 1:23PM EDT2026-12-1819.0019.0024.000.00-1034.42%