Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,29+9,96 (+5,23%)
Ab 12:39PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240223C001450002024-02-09 2:47PM EST2024-02-2341.2853.7556.250.00-10283.89%
AMAT240301C001450002024-02-20 9:51AM EST2024-03-0145.2454.7056.050.00-2189.06%
AMAT240315C001450002024-02-22 9:34AM EST2024-03-1552.7955.0056.10+9.16+20.99%651165.43%
AMAT240322C001450002024-02-15 12:31PM EST2024-03-2243.9053.9056.500.00--677.25%
AMAT240419C001450002024-02-16 1:20PM EST2024-04-1958.6556.1557.250.00-2324457.62%
AMAT240517C001450002024-02-21 3:38PM EST2024-05-1747.8256.8558.400.00-102654.00%
AMAT240621C001450002024-02-21 12:13PM EST2024-06-2147.7058.5059.150.00-195751.58%
AMAT240719C001450002024-02-20 11:10AM EST2024-07-1949.4059.5060.250.00-15050.68%
AMAT240920C001450002024-02-21 11:14AM EST2024-09-2052.3862.2062.550.00-15850.45%
AMAT241018C001450002024-02-16 9:30AM EST2024-10-1864.5062.7064.750.00-1050.45%
AMAT241220C001450002024-02-12 3:25PM EST2024-12-2065.3064.9066.15+12.57+23.84%12150.19%
AMAT250117C001450002024-02-22 9:50AM EST2025-01-1766.6866.5567.40+10.69+19.09%11,06150.53%
AMAT260116C001450002024-02-21 1:17PM EST2026-01-1677.5075.1577.65+10.50+15.67%112348.26%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240223P001450002024-02-21 12:56PM EST2024-02-230.010.000.020.00-2260150.00%
AMAT240301P001450002024-02-15 3:57PM EST2024-03-010.160.000.180.00-1172489.84%
AMAT240308P001450002024-02-20 11:24AM EST2024-03-080.110.000.190.00-13067.77%
AMAT240315P001450002024-02-22 11:17AM EST2024-03-150.090.060.10-0.03-25.00%121,67955.27%
AMAT240322P001450002024-02-16 10:09AM EST2024-03-220.180.040.150.00-51252.73%
AMAT240328P001450002024-02-15 1:12PM EST2024-03-280.440.050.300.00-11153.56%
AMAT240419P001450002024-02-22 10:58AM EST2024-04-190.320.290.36-0.25-43.86%435243.53%
AMAT240517P001450002024-02-21 9:36AM EST2024-05-171.350.750.830.00-1018741.96%
AMAT240621P001450002024-02-20 3:45PM EST2024-06-212.101.381.500.00-1071,48140.52%
AMAT240719P001450002024-02-22 12:20PM EST2024-07-191.901.871.91-0.95-33.33%111838.86%
AMAT240920P001450002024-02-16 10:11AM EST2024-09-203.453.353.500.00-687638.86%
AMAT241018P001450002024-02-22 12:16PM EST2024-10-184.103.954.10+0.25+6.49%4438.46%
AMAT241220P001450002024-02-22 10:10AM EST2024-12-205.605.505.85-1.58-22.01%112638.83%
AMAT250117P001450002024-02-21 11:38AM EST2025-01-177.606.206.350.00-3963738.32%
AMAT260116P001450002024-02-12 12:39PM EST2026-01-1613.8511.4512.000.00-2816834.75%