Deutsche Märkte schließen in 3 Stunden 24 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,98-4,28 (-3,44%)
Börsenschluss: 04:00PM EST
118,69 -1,29 (-1,08%)
Vorbörslich: 08:02AM EST
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230210C001200002023-02-03 3:56PM EST2023-02-102.620.000.000.00-2433060.10%
AMAT230217C001200002023-02-03 3:58PM EST2023-02-174.550.000.000.00-3741,8260.05%
AMAT230224C001200002023-02-03 3:48PM EST2023-02-244.980.000.000.00-131630.05%
AMAT230303C001200002023-02-02 3:17PM EST2023-03-037.300.000.000.00-23880.05%
AMAT230310C001200002023-02-03 3:54PM EST2023-03-105.950.000.000.00-25650.03%
AMAT230317C001200002023-02-03 3:55PM EST2023-03-176.700.000.000.00-963,0050.03%
AMAT230324C001200002023-02-03 3:55PM EST2023-03-247.300.000.000.00-880.03%
AMAT230421C001200002023-02-03 3:58PM EST2023-04-219.000.000.000.00-417490.03%
AMAT230616C001200002023-02-03 3:58PM EST2023-06-1612.030.000.000.00-142,7120.01%
AMAT230721C001200002023-02-03 3:44PM EST2023-07-2113.290.000.000.00-11170.01%
AMAT230915C001200002023-02-03 12:31PM EST2023-09-1517.250.000.000.00-215210.01%
AMAT240119C001200002023-02-03 3:56PM EST2024-01-1919.650.000.000.00-77050.01%
AMAT240621C001200002023-02-02 1:48PM EST2024-06-2126.850.000.000.00-590.00%
AMAT250117C001200002023-02-02 12:31PM EST2025-01-1730.920.000.000.00-1131700.00%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230210P001200002023-02-03 3:57PM EST2023-02-102.390.000.000.00-2942770.00%
AMAT230217P001200002023-02-03 3:55PM EST2023-02-174.200.000.000.00-581890.00%
AMAT230224P001200002023-02-03 3:28PM EST2023-02-244.920.000.000.00-44370.00%
AMAT230303P001200002023-02-03 11:55AM EST2023-03-034.500.000.000.00-580.00%
AMAT230310P001200002023-02-03 1:09PM EST2023-03-105.330.000.000.00-70410.00%
AMAT230317P001200002023-02-03 2:50PM EST2023-03-176.350.000.000.00-1943300.00%
AMAT230324P001200002023-02-03 2:56PM EST2023-03-246.800.000.000.00-990.00%
AMAT230421P001200002023-02-03 2:32PM EST2023-04-217.950.000.000.00-632970.00%
AMAT230616P001200002023-02-03 3:15PM EST2023-06-1610.550.000.000.00-447230.00%
AMAT230721P001200002023-02-03 2:03PM EST2023-07-2111.050.000.000.00-1420.00%
AMAT230915P001200002023-02-03 3:55PM EST2023-09-1513.050.000.000.00-391050.00%
AMAT240119P001200002023-02-03 2:05PM EST2024-01-1915.500.000.000.00-415930.00%
AMAT240621P001200002023-02-02 12:42PM EST2024-06-2116.850.000.000.00-170.00%
AMAT250117P001200002023-02-02 2:36PM EST2025-01-1719.880.000.000.00-32540.00%