Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
115,07+3,58 (+3,21%)
Ab 02:10PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203C001250002023-02-01 1:50PM EST2023-02-030.050.040.05+0.02+66.67%2317446.88%
AMAT230210C001250002023-02-01 1:37PM EST2023-02-100.340.270.29+0.23+209.09%2714336.72%
AMAT230217C001250002023-02-01 1:43PM EST2023-02-171.131.031.07+0.54+91.53%374,17042.07%
AMAT230224C001250002023-01-31 12:46PM EST2023-02-240.721.251.330.00-1510438.53%
AMAT230303C001250002023-01-31 3:59PM EST2023-03-031.051.601.710.00-1211537.63%
AMAT230310C001250002023-01-31 1:27PM EST2023-03-101.171.992.140.00-204937.60%
AMAT230317C001250002023-02-01 1:15PM EST2023-03-172.552.392.41+1.00+64.52%1242,42236.56%
AMAT230421C001250002023-02-01 1:37PM EST2023-04-214.304.054.15+1.42+49.31%2961,57836.52%
AMAT230616C001250002023-02-01 12:05PM EST2023-06-166.906.656.75+1.65+31.43%771,15537.76%
AMAT230721C001250002023-02-01 12:31PM EST2023-07-218.007.757.90+1.85+30.08%4710837.43%
AMAT230915C001250002023-01-31 3:54PM EST2023-09-158.309.8010.000.00-2030638.36%
AMAT240119C001250002023-02-01 11:17AM EST2024-01-1914.2513.6514.05+2.25+18.75%7795639.75%
AMAT240621C001250002023-01-30 10:51AM EST2024-06-2114.8517.7018.150.00-37440.75%
AMAT250117C001250002023-01-30 1:56PM EST2025-01-1719.7222.0023.950.00-35743.34%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203P001250002023-02-01 1:15PM EST2023-02-0310.2010.6510.85-6.85-40.18%15591.02%
AMAT230217P001250002023-01-26 3:55PM EST2023-02-1710.8511.4511.850.00-53750.95%
AMAT230303P001250002023-01-23 9:30AM EST2023-03-0316.8112.1512.350.00--144.14%
AMAT230317P001250002023-01-30 9:59AM EST2023-03-1716.0512.7012.950.00-41040.94%
AMAT230421P001250002023-02-01 9:49AM EST2023-04-2114.5913.9514.15-0.01-0.07%25136.88%
AMAT230616P001250002023-01-31 3:22PM EST2023-06-1618.1515.9016.050.00-17335.46%
AMAT230721P001250002023-02-01 12:01PM EST2023-07-2116.3516.4516.80-2.50-13.26%16034.09%
AMAT230915P001250002023-02-01 11:59AM EST2023-09-1517.9017.8518.20-2.78-13.44%511733.55%
AMAT240119P001250002023-01-25 2:52PM EST2024-01-1920.8520.2520.650.00-254832.39%
AMAT240621P001250002023-01-25 3:27PM EST2024-06-2123.2022.4023.650.00-1332.59%
AMAT250117P001250002022-12-13 3:18PM EST2025-01-1729.5327.9530.150.00-222637.53%