Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,14-10,43 (-5,23%)
Börsenschluss: 04:00PM EST
189,40 +0,26 (+0,14%)
Nachbörse: 05:18PM EST
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240315C001050002024-02-20 3:31PM EST2024-03-1584.0783.4085.05+14.38+20.63%341492.58%
AMAT240419C001050002024-02-20 1:18PM EST2024-04-1983.1184.0085.70+7.06+9.28%11181.88%
AMAT240621C001050002024-02-16 9:44AM EST2024-06-21100.3385.1586.450.00-16768.14%
AMAT240920C001050002024-01-12 12:50PM EST2024-09-2050.5083.2085.300.00-41847.73%
AMAT241220C001050002024-02-08 11:20AM EST2024-12-2075.0087.7089.800.00-1156.84%
AMAT250117C001050002024-02-16 10:53AM EST2025-01-17101.6788.7590.650.00-105757.75%
AMAT260116C001050002024-02-13 10:49AM EST2026-01-1688.5494.5096.450.00-22351.99%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240223P001050002024-02-16 9:30AM EST2024-02-230.010.000.000.00-104250.00%
AMAT240315P001050002024-02-14 3:43PM EST2024-03-150.030.000.310.00-15,12499.90%
AMAT240419P001050002024-02-13 12:08PM EST2024-04-190.120.030.390.00-538867.29%
AMAT240517P001050002024-02-15 2:49PM EST2024-05-170.210.080.520.00-1258.55%
AMAT240621P001050002024-02-09 12:19PM EST2024-06-210.350.250.330.00-11,17550.24%
AMAT240719P001050002024-02-15 3:27PM EST2024-07-190.460.370.450.00-28447.68%
AMAT240920P001050002024-02-08 11:47AM EST2024-09-201.170.780.880.00-104545.19%
AMAT241220P001050002024-02-12 9:35AM EST2024-12-201.691.491.750.00-1543.84%
AMAT250117P001050002024-02-16 2:10PM EST2025-01-171.541.841.990.00-972043.25%
AMAT260116P001050002024-02-16 9:30AM EST2026-01-164.564.605.200.00-181639.08%