Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,50-3,08 (-2,66%)
Börsenschluss: 04:00PM EST
112,45 -0,05 (-0,04%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230210C001400002023-01-24 3:41PM EST2023-02-100.030.000.020.00-2944.14%
AMAT230217C001400002023-01-27 9:41AM EST2023-02-170.060.060.07-0.07-53.85%549342.19%
AMAT230224C001400002023-01-27 3:59PM EST2023-02-240.100.060.10-0.08-44.44%4238.57%
AMAT230317C001400002023-01-27 9:56AM EST2023-03-170.290.250.29-0.18-38.30%167035.01%
AMAT230421C001400002023-01-27 9:56AM EST2023-04-210.860.810.87-0.27-23.89%146234.18%
AMAT230616C001400002023-01-27 3:24PM EST2023-06-162.322.202.34-0.54-18.88%351,02335.63%
AMAT230721C001400002023-01-25 3:00PM EST2023-07-213.722.893.150.00-115935.52%
AMAT230915C001400002023-01-27 11:04AM EST2023-09-154.404.504.75-0.80-15.38%51836.58%
AMAT240119C001400002023-01-27 1:20PM EST2024-01-197.327.458.05-1.68-18.67%112,22937.83%
AMAT240621C001400002023-01-25 3:22PM EST2024-06-2112.7511.1012.150.00-12139.73%
AMAT250117C001400002023-01-26 3:46PM EST2025-01-1715.3514.9517.25-1.55-9.17%324341.63%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230317P001400002023-01-20 3:54PM EST2023-03-1730.4527.0027.850.00-101036.38%
AMAT230421P001400002022-12-13 10:44AM EST2023-04-2127.4930.1530.400.00-1049.73%
AMAT230915P001400002023-01-10 3:30PM EST2023-09-1534.8029.2030.100.00-2228.83%
AMAT240119P001400002023-01-26 2:44PM EST2024-01-1929.7030.7031.600.00-1439227.67%
AMAT250117P001400002022-12-13 3:18PM EST2025-01-1738.6537.0040.150.00-2234.30%