AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:150.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00150000 | 2023-06-02 3:41PM EDT | 2023-06-09 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 100 | 194 | 41.60% |
| AMAT230616C00150000 | 2023-06-02 11:03AM EDT | 2023-06-16 | 0.22 | 0.19 | 0.23 | -0.19 | -46.34% | 6 | 642 | 36.04% |
| AMAT230623C00150000 | 2023-06-01 3:00PM EDT | 2023-06-23 | 0.63 | 0.36 | 0.41 | 0.00 | - | 11 | 50 | 33.15% |
| AMAT230630C00150000 | 2023-06-02 3:11PM EDT | 2023-06-30 | 0.66 | 0.62 | 0.71 | -0.41 | -38.32% | 27 | 286 | 33.01% |
| AMAT230707C00150000 | 2023-05-30 3:36PM EDT | 2023-07-07 | 2.01 | 0.86 | 1.02 | 0.00 | - | 12 | 78 | 32.86% |
| AMAT230721C00150000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 1.66 | 1.62 | 1.68 | -0.57 | -25.56% | 38 | 720 | 32.89% |
| AMAT230818C00150000 | 2023-06-02 3:42PM EDT | 2023-08-18 | 3.55 | 3.45 | 3.60 | -0.77 | -17.82% | 24 | 389 | 36.13% |
| AMAT230915C00150000 | 2023-06-02 3:27PM EDT | 2023-09-15 | 4.80 | 4.70 | 4.85 | -0.60 | -11.11% | 42 | 849 | 35.88% |
| AMAT231020C00150000 | 2023-06-02 11:21AM EDT | 2023-10-20 | 6.40 | 6.45 | 6.65 | -0.81 | -11.23% | 45 | 269 | 36.95% |
| AMAT240119C00150000 | 2023-06-02 3:42PM EDT | 2024-01-19 | 10.60 | 10.25 | 10.75 | -0.55 | -4.93% | 20 | 2,315 | 38.71% |
| AMAT240621C00150000 | 2023-05-31 2:23PM EDT | 2024-06-21 | 15.91 | 15.40 | 16.00 | 0.00 | - | 6 | 465 | 39.57% |
| AMAT250117C00150000 | 2023-06-02 2:12PM EDT | 2025-01-17 | 21.10 | 19.70 | 21.80 | -2.55 | -10.78% | 4 | 219 | 40.28% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616P00150000 | 2023-05-31 12:38PM EDT | 2023-06-16 | 17.25 | 15.15 | 15.75 | 0.00 | - | 6 | 5 | 40.38% |
| AMAT230721P00150000 | 2023-05-18 11:38AM EDT | 2023-07-21 | 19.65 | 16.10 | 16.50 | 0.00 | - | 1 | 0 | 28.60% |
| AMAT230818P00150000 | 2023-05-30 3:59PM EDT | 2023-08-18 | 17.04 | 16.85 | 18.15 | 0.00 | - | 28 | 27 | 32.10% |
| AMAT230915P00150000 | 2023-05-30 11:41AM EDT | 2023-09-15 | 18.00 | 18.40 | 18.65 | 0.00 | - | 8 | 50 | 29.58% |
| AMAT231020P00150000 | 2023-05-30 3:35PM EDT | 2023-10-20 | 19.40 | 19.50 | 19.80 | 0.00 | - | 1 | 2 | 29.63% |
| AMAT240119P00150000 | 2023-05-26 12:38PM EDT | 2024-01-19 | 22.90 | 21.95 | 22.50 | 0.00 | - | 1 | 10 | 29.94% |
| AMAT240621P00150000 | 2023-03-24 1:08PM EDT | 2024-06-21 | 37.75 | 39.15 | 40.25 | 0.00 | - | 3 | 15 | 54.73% |
| AMAT250117P00150000 | 2023-05-30 3:39PM EDT | 2025-01-17 | 27.92 | 28.10 | 29.25 | 0.00 | - | 1 | 37 | 28.74% |
