Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,34+2,85 (+2,56%)
Ab 02:31PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203C001000002023-02-01 11:50AM EST2023-02-0315.1513.5515.35+4.25+38.99%96181.64%
AMAT230210C001000002023-02-01 10:32AM EST2023-02-1014.8713.6015.55+4.27+40.28%34451.95%
AMAT230217C001000002023-02-01 2:02PM EST2023-02-1714.9915.3016.20+3.31+28.34%31,77665.87%
AMAT230224C001000002023-01-26 12:10PM EST2023-02-2415.3814.4016.350.00-5663.55%
AMAT230303C001000002023-02-01 10:33AM EST2023-03-0315.9214.9516.55+5.05+46.46%3558.15%
AMAT230310C001000002023-01-27 9:57AM EST2023-03-1014.5615.2517.150.00-1158.33%
AMAT230317C001000002023-02-01 12:12PM EST2023-03-1716.3816.7517.20+3.33+25.52%685052.08%
AMAT230421C001000002023-02-01 10:20AM EST2023-04-2117.8018.3518.90+2.96+19.95%151,67150.95%
AMAT230616C001000002023-01-30 3:43PM EST2023-06-1615.7419.8021.050.00-152,82548.54%
AMAT230721C001000002023-01-26 9:30AM EST2023-07-2121.7020.8022.500.00-24048.79%
AMAT230915C001000002023-02-01 11:24AM EST2023-09-1524.2022.6024.40+4.30+21.61%2048648.50%
AMAT240119C001000002023-01-30 2:19PM EST2024-01-1923.0026.4027.850.00-21,83147.73%
AMAT240621C001000002023-01-09 1:00PM EST2024-06-2128.0529.3032.050.00-15048.76%
AMAT250117C001000002023-01-27 3:52PM EST2025-01-1733.0033.9036.300.00-12948.64%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203P001000002023-02-01 12:22PM EST2023-02-030.020.010.03-0.14-87.50%9854263.28%
AMAT230210P001000002023-02-01 1:42PM EST2023-02-100.160.120.15-0.39-70.91%2815847.36%
AMAT230217P001000002023-02-01 2:13PM EST2023-02-170.540.520.57-0.46-46.00%732,82549.46%
AMAT230224P001000002023-02-01 2:14PM EST2023-02-240.800.750.84-0.55-40.74%85246.63%
AMAT230303P001000002023-02-01 11:29AM EST2023-03-031.070.991.14-1.18-52.44%101945.29%
AMAT230310P001000002023-01-31 1:48PM EST2023-03-101.961.301.470.00-193144.75%
AMAT230317P001000002023-02-01 2:04PM EST2023-03-171.801.591.67-0.62-25.62%463,52043.14%
AMAT230421P001000002023-02-01 1:30PM EST2023-04-212.862.712.81-0.74-20.56%512,12140.20%
AMAT230616P001000002023-02-01 2:09PM EST2023-06-164.584.454.65-1.02-18.21%1091,86039.50%
AMAT230721P001000002023-02-01 1:55PM EST2023-07-215.555.255.40-0.75-11.90%3828338.21%
AMAT230915P001000002023-01-31 1:08PM EST2023-09-157.616.556.800.00-603,36837.88%
AMAT240119P001000002023-01-31 1:56PM EST2024-01-1910.008.759.400.00-195,65237.20%
AMAT240621P001000002023-01-30 12:25PM EST2024-06-2112.609.7513.150.00-10043039.09%
AMAT250117P001000002023-01-19 10:55AM EST2025-01-1717.3013.4515.700.00-317437.44%