Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,82-1,85 (-1,72%)
Börsenschluss: 01:00PM EST
105,54 -0,28 (-0,26%)
Nachbörse: 04:49PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C000500002022-08-10 8:30AM EST50.0056.0558.5062.35+3.30+6.26%3161.06%
AMAT240621C000600002022-08-01 10:07AM EST60.0053.0551.1054.500.00--258.17%
AMAT240621C000650002022-07-28 2:47PM EST65.0048.2047.7051.100.00--157.52%
AMAT240621C000700002022-08-03 12:16PM EST70.0048.2044.0547.950.00--356.41%
AMAT240621C000800002022-08-09 11:20AM EST80.0033.1036.6540.350.00-4251.48%
AMAT240621C000850002022-08-09 11:19AM EST85.0030.2033.8037.400.00-71150.84%
AMAT240621C000925002022-08-10 10:48AM EST92.5030.1729.7532.90+30.17--252.85%
AMAT240621C000950002022-08-10 10:48AM EST95.0028.6828.0531.30-0.57-1.95%2551.79%
AMAT240621C000975002022-08-02 8:30AM EST97.5028.0026.7029.900.00-1151.11%
AMAT240621C001000002022-08-11 8:33AM EST100.0026.5525.9029.15+3.23+13.85%51451.70%
AMAT240621C001050002022-08-09 1:41PM EST105.0021.0023.2027.350.00-151552.02%
AMAT240621C001100002022-08-10 12:46PM EST110.0021.8021.5023.80+1.80+9.00%61348.64%
AMAT240621C001150002022-08-09 11:41AM EST115.0016.3519.9021.850.00-6848.18%
AMAT240621C001250002022-08-11 10:55AM EST125.0016.7715.6518.85-0.73-4.17%22348.29%
AMAT240621C001300002022-08-04 10:43AM EST130.0017.2013.4016.550.00--9046.49%
AMAT240621C001350002022-07-27 12:13PM EST135.0011.2711.8514.950.00--145.82%
AMAT240621C001400002022-08-08 2:59PM EST140.0013.5010.7513.100.00--644.45%
AMAT240621C001500002022-08-11 8:53AM EST150.0010.008.7011.70+0.80+8.70%3145.65%
AMAT240621C001550002022-08-09 8:36AM EST155.007.656.559.900.00-1143.78%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621P000500002022-08-03 12:52PM EST50.002.421.334.450.00-122252.31%
AMAT240621P000550002022-08-10 2:19PM EST55.003.752.945.10+3.75--252.23%
AMAT240621P000600002022-08-09 11:21AM EST60.005.304.105.300.00-1151.92%
AMAT240621P000700002022-08-05 10:56AM EST70.005.705.957.100.00--147.18%
AMAT240621P000750002022-08-10 1:20PM EST75.008.455.7010.25+8.45--250.83%
AMAT240621P000900002022-08-08 1:23PM EST90.0013.0011.7514.900.00--245.48%
AMAT240621P000975002022-08-09 11:59AM EST97.5018.5014.0517.150.00-5541.94%
AMAT240621P001000002022-08-04 1:03PM EST100.0015.7016.1017.950.00-1840.77%
AMAT240621P001050002022-08-01 10:00AM EST105.0019.2118.1020.800.00--1640.70%
AMAT240621P001100002022-08-09 1:38PM EST110.0025.5021.3522.450.00-1438.00%
AMAT240621P001250002022-08-01 8:30AM EST125.0031.8028.8531.300.00--235.56%
AMAT240621P001300002022-08-04 10:39AM EST130.0032.3032.3035.100.00--14435.77%
AMAT240621P001500002022-08-08 1:55PM EST150.0047.5047.4550.200.00--133.74%