Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,98-4,28 (-3,44%)
Börsenschluss: 04:00PM EST
119,73 -0,25 (-0,21%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230210C001050002023-02-02 12:09PM EST2023-02-1018.3814.8515.450.00-43361.82%
AMAT230217C001050002023-02-03 1:19PM EST2023-02-1716.8915.4015.90-2.01-10.63%52,32558.15%
AMAT230224C001050002023-02-03 1:51PM EST2023-02-2416.7515.7016.30-3.45-17.08%12053.27%
AMAT230303C001050002023-02-01 9:54AM EST2023-03-0310.9316.0016.650.00-1550.37%
AMAT230317C001050002023-02-03 1:50PM EST2023-03-1717.7016.9017.20-1.52-7.91%141,56549.51%
AMAT230421C001050002023-02-03 12:05PM EST2023-04-2120.6718.6019.00-1.93-8.54%61,03447.67%
AMAT230616C001050002023-02-03 11:13AM EST2023-06-1623.6621.0021.60-1.17-4.71%42,15547.40%
AMAT230721C001050002023-02-02 12:53PM EST2023-07-2126.0022.4522.950.00-172047.11%
AMAT230915C001050002023-01-30 11:11AM EST2023-09-1516.9724.2524.900.00-131646.87%
AMAT240119C001050002023-02-03 10:01AM EST2024-01-1929.4227.9028.95-0.90-2.97%286347.42%
AMAT240621C001050002023-02-01 11:42AM EST2024-06-2133.3031.0533.45+5.30+18.93%14748.65%
AMAT250117C001050002023-01-31 11:26AM EST2025-01-1729.0035.0038.050.00-16848.76%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230210P001050002023-02-03 2:45PM EST2023-02-100.060.060.12-0.01-14.29%2222055.08%
AMAT230217P001050002023-02-03 2:00PM EST2023-02-170.500.460.50+0.11+28.21%102,67153.13%
AMAT230224P001050002023-02-03 12:35PM EST2023-02-240.570.740.86-0.26-31.33%314250.49%
AMAT230303P001050002023-02-03 3:03PM EST2023-03-031.091.021.14+0.27+32.93%45247.58%
AMAT230310P001050002023-02-03 2:53PM EST2023-03-101.431.311.47-2.17-60.28%12846.34%
AMAT230317P001050002023-02-03 3:52PM EST2023-03-171.791.701.80+0.32+21.77%1092,02245.53%
AMAT230421P001050002023-02-03 3:18PM EST2023-04-213.053.003.10+0.30+10.91%12380842.09%
AMAT230616P001050002023-02-03 3:56PM EST2023-06-165.004.905.05+0.63+14.42%1702,72240.74%
AMAT230721P001050002023-02-02 2:38PM EST2023-07-215.205.756.050.00-22564540.03%
AMAT230915P001050002023-02-03 9:49AM EST2023-09-156.707.207.35+0.04+0.60%435738.82%
AMAT240119P001050002023-02-03 11:31AM EST2024-01-199.209.559.85+0.35+3.95%62,01337.31%
AMAT240621P001050002023-01-30 3:20PM EST2024-06-2111.6011.6012.55-3.50-23.18%176436.63%
AMAT250117P001050002023-02-03 10:39AM EST2025-01-1713.9014.3516.35-4.73-25.39%15237.27%