Deutsche Märkte schließen in 4 Stunden 4 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
219,05-2,27 (-1,03%)
Börsenschluss: 04:00PM EDT
217,82 -1,23 (-0,56%)
Vorbörslich: 07:25AM EDT
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C002400002024-05-29 3:49PM EDT2024-05-310.030.000.000.00-148625.00%
AMAT240607C002400002024-05-29 9:47AM EDT2024-06-070.190.000.000.00-68412.50%
AMAT240614C002400002024-05-29 2:29PM EDT2024-06-140.660.000.000.00-624412.50%
AMAT240621C002400002024-05-29 3:58PM EDT2024-06-210.870.000.000.00-823,9266.25%
AMAT240628C002400002024-05-29 10:00AM EDT2024-06-281.630.000.000.00-42516.25%
AMAT240705C002400002024-05-29 2:25PM EDT2024-07-052.200.000.000.00-396.25%
AMAT240719C002400002024-05-29 3:26PM EDT2024-07-193.700.000.000.00-902,0186.25%
AMAT240920C002400002024-05-29 3:41PM EDT2024-09-209.910.000.000.00-241,6433.13%
AMAT241018C002400002024-05-29 1:01PM EDT2024-10-1811.900.000.000.00-103753.13%
AMAT241115C002400002024-05-23 1:58PM EDT2024-11-1514.800.000.000.00-71213.13%
AMAT241220C002400002024-05-29 3:13PM EDT2024-12-2017.340.000.000.00-21353.13%
AMAT250117C002400002024-05-29 12:59PM EDT2025-01-1718.850.000.000.00-63853.13%
AMAT250321C002400002024-05-29 1:01PM EDT2025-03-2122.800.000.000.00-125011.56%
AMAT250620C002400002024-05-28 9:55AM EDT2025-06-2028.550.000.000.00-2601.56%
AMAT260116C002400002024-05-29 2:46PM EDT2026-01-1637.530.000.000.00-31541.56%
AMAT261218C002400002024-05-29 3:32PM EDT2026-12-1851.500.000.000.00-62691.56%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P002400002024-05-29 3:58PM EDT2024-05-3120.900.000.000.00-470.00%
AMAT240621P002400002024-05-23 9:52AM EDT2024-06-2118.650.000.000.00-2690.00%
AMAT240628P002400002024-05-28 3:02PM EDT2024-06-2820.280.000.000.00-12120.00%
AMAT240719P002400002024-05-23 9:40AM EDT2024-07-1919.000.000.000.00-2580.00%
AMAT240920P002400002024-05-23 9:45AM EDT2024-09-2024.580.000.000.00-1110.00%
AMAT241018P002400002024-05-20 11:16AM EDT2024-10-1829.800.000.000.00-1480.00%
AMAT241220P002400002024-05-24 1:03PM EDT2024-12-2030.790.000.000.00-73760.00%
AMAT250117P002400002024-05-23 10:19AM EDT2025-01-1730.800.000.000.00-10100.00%
AMAT250321P002400002024-05-28 1:52PM EDT2025-03-2133.500.000.000.00-18210.00%
AMAT260116P002400002024-05-06 3:29PM EDT2026-01-1651.700.000.000.00-40260.00%
AMAT261218P002400002024-05-24 9:43AM EDT2026-12-1850.300.000.000.00-330.00%