AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020C00055000 | 2023-05-15 9:30AM EDT | 55.00 | 62.46 | 81.25 | 82.55 | 0.00 | - | - | 1 | 84.57% |
| AMAT231020C00070000 | 2023-03-09 10:39AM EDT | 70.00 | 52.00 | 46.70 | 47.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT231020C00075000 | 2023-05-24 11:37AM EDT | 75.00 | 48.17 | 62.35 | 63.25 | 0.00 | - | 1 | 2 | 69.21% |
| AMAT231020C00080000 | 2023-04-20 10:08AM EDT | 80.00 | 38.75 | 48.45 | 49.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT231020C00085000 | 2023-05-15 3:53PM EDT | 85.00 | 38.75 | 52.95 | 53.80 | 0.00 | - | 1 | 3 | 61.82% |
| AMAT231020C00090000 | 2023-05-24 10:26AM EDT | 90.00 | 34.58 | 48.40 | 49.30 | 0.00 | - | 1 | 5 | 59.18% |
| AMAT231020C00095000 | 2023-05-17 12:30PM EDT | 95.00 | 33.68 | 43.95 | 44.80 | 0.00 | - | 1 | 26 | 56.47% |
| AMAT231020C00100000 | 2023-05-18 9:55AM EDT | 100.00 | 32.73 | 39.65 | 40.45 | 0.00 | - | 1 | 4 | 54.18% |
| AMAT231020C00105000 | 2023-05-26 10:09AM EDT | 105.00 | 31.97 | 35.35 | 36.20 | +1.97 | +6.57% | 1 | 42 | 51.65% |
| AMAT231020C00110000 | 2023-05-25 3:28PM EDT | 110.00 | 26.78 | 31.25 | 32.10 | 0.00 | - | 1 | 67 | 51.17% |
| AMAT231020C00115000 | 2023-05-24 2:57PM EDT | 115.00 | 15.50 | 27.35 | 28.25 | 0.00 | - | 37 | 116 | 49.23% |
| AMAT231020C00120000 | 2023-05-26 10:26AM EDT | 120.00 | 21.70 | 23.80 | 24.55 | +1.95 | +9.87% | 3 | 201 | 47.24% |
| AMAT231020C00125000 | 2023-05-26 3:29PM EDT | 125.00 | 21.00 | 20.40 | 21.15 | +4.50 | +27.27% | 8 | 1,189 | 45.64% |
| AMAT231020C00130000 | 2023-05-26 3:53PM EDT | 130.00 | 17.75 | 17.40 | 17.70 | +3.85 | +27.70% | 160 | 457 | 43.24% |
| AMAT231020C00135000 | 2023-05-26 3:36PM EDT | 135.00 | 14.90 | 14.60 | 14.85 | +3.60 | +31.86% | 89 | 439 | 41.97% |
| AMAT231020C00140000 | 2023-05-26 3:47PM EDT | 140.00 | 12.45 | 12.15 | 12.35 | +3.30 | +36.07% | 113 | 423 | 40.98% |
| AMAT231020C00145000 | 2023-05-26 3:26PM EDT | 145.00 | 10.35 | 10.05 | 10.20 | +3.14 | +43.55% | 70 | 325 | 40.23% |
| AMAT231020C00150000 | 2023-05-26 2:34PM EDT | 150.00 | 8.05 | 8.15 | 8.30 | +2.31 | +40.24% | 22 | 199 | 39.46% |
| AMAT231020C00155000 | 2023-05-26 2:28PM EDT | 155.00 | 6.40 | 6.45 | 6.75 | +2.55 | +66.23% | 22 | 30 | 39.00% |
| AMAT231020C00160000 | 2023-05-26 1:44PM EDT | 160.00 | 4.97 | 5.10 | 5.55 | +1.87 | +60.32% | 22 | 558 | 38.95% |
| AMAT231020C00165000 | 2023-05-26 2:28PM EDT | 165.00 | 4.05 | 4.10 | 4.40 | +1.58 | +63.97% | 20 | 93 | 38.39% |
| AMAT231020C00170000 | 2023-05-26 2:45PM EDT | 170.00 | 3.32 | 3.25 | 3.50 | +2.13 | +178.99% | 36 | 166 | 38.08% |
| AMAT231020C00175000 | 2023-05-25 12:40PM EDT | 175.00 | 2.29 | 2.48 | 2.78 | +0.92 | +67.15% | 2 | 241 | 37.87% |
| AMAT231020C00180000 | 2023-05-22 1:43PM EDT | 180.00 | 1.72 | 1.94 | 2.25 | +1.13 | +191.53% | 1 | 37 | 37.96% |
| AMAT231020C00185000 | 2023-05-26 3:03PM EDT | 185.00 | 1.65 | 1.47 | 1.78 | +1.02 | +161.90% | 15 | 33 | 37.84% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020P00055000 | 2023-05-17 2:14PM EDT | 55.00 | 0.13 | 0.02 | 0.19 | 0.00 | - | - | 1 | 61.04% |
| AMAT231020P00060000 | 2023-05-25 10:38AM EDT | 60.00 | 0.18 | 0.08 | 0.33 | 0.00 | - | 10 | 69 | 60.84% |
| AMAT231020P00065000 | 2023-05-02 10:35AM EDT | 65.00 | 0.70 | 0.13 | 0.24 | 0.00 | - | 3 | 49 | 54.59% |
| AMAT231020P00070000 | 2023-05-26 3:17PM EDT | 70.00 | 0.30 | 0.26 | 0.34 | -0.23 | -43.40% | 1 | 95 | 53.37% |
| AMAT231020P00075000 | 2023-05-24 3:50PM EDT | 75.00 | 0.76 | 0.39 | 0.49 | 0.00 | - | 7 | 336 | 51.66% |
| AMAT231020P00080000 | 2023-05-25 12:21PM EDT | 80.00 | 0.85 | 0.59 | 0.68 | 0.00 | - | 2 | 111 | 50.10% |
| AMAT231020P00085000 | 2023-05-24 1:00PM EDT | 85.00 | 1.55 | 0.84 | 0.94 | 0.00 | - | 5 | 112 | 49.12% |
| AMAT231020P00090000 | 2023-05-26 9:50AM EDT | 90.00 | 1.43 | 1.14 | 1.31 | -0.27 | -15.88% | 2 | 152 | 47.83% |
| AMAT231020P00095000 | 2023-05-26 3:59PM EDT | 95.00 | 1.64 | 1.56 | 1.72 | -1.09 | -39.93% | 11 | 341 | 46.05% |
| AMAT231020P00100000 | 2023-05-26 12:39PM EDT | 100.00 | 2.24 | 2.09 | 2.30 | -1.60 | -41.67% | 7 | 629 | 44.73% |
| AMAT231020P00105000 | 2023-05-26 3:55PM EDT | 105.00 | 2.79 | 2.77 | 3.05 | -2.06 | -42.47% | 16 | 1,637 | 43.57% |
| AMAT231020P00110000 | 2023-05-25 3:15PM EDT | 110.00 | 4.57 | 3.60 | 3.80 | 0.00 | - | 28 | 783 | 41.63% |
| AMAT231020P00115000 | 2023-05-25 10:11AM EDT | 115.00 | 4.75 | 4.65 | 4.85 | -1.65 | -25.78% | 1 | 349 | 40.30% |
| AMAT231020P00120000 | 2023-05-26 3:31PM EDT | 120.00 | 5.95 | 5.90 | 6.25 | -1.55 | -20.67% | 12 | 1,316 | 39.47% |
| AMAT231020P00125000 | 2023-05-26 3:45PM EDT | 125.00 | 7.45 | 7.40 | 7.60 | -3.15 | -29.72% | 21 | 77 | 37.62% |
| AMAT231020P00130000 | 2023-05-26 1:36PM EDT | 130.00 | 9.75 | 9.20 | 9.35 | -1.97 | -16.81% | 18 | 568 | 36.26% |
| AMAT231020P00135000 | 2023-05-26 1:08PM EDT | 135.00 | 11.67 | 11.30 | 11.50 | -4.38 | -27.29% | 18 | 64 | 35.24% |
| AMAT231020P00140000 | 2023-05-26 10:25AM EDT | 140.00 | 15.05 | 13.75 | 13.95 | -3.35 | -18.21% | 1 | 50 | 34.18% |
| AMAT231020P00145000 | 2023-05-25 11:56AM EDT | 145.00 | 17.40 | 16.55 | 16.75 | -3.25 | -15.74% | 3 | 11 | 33.20% |
| AMAT231020P00150000 | 2023-05-19 11:10AM EDT | 150.00 | 25.10 | 19.65 | 19.90 | 0.00 | - | 1 | 1 | 32.31% |
| AMAT231020P00160000 | 2023-05-25 12:48PM EDT | 160.00 | 31.85 | 26.70 | 27.50 | 0.00 | - | 2 | 2 | 31.97% |
