AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230609C001500002023-06-02 3:41PM EDT2023-06-090.060.040.06-0.07-53.85%10019441.60%
AMAT230616C001500002023-06-02 11:03AM EDT2023-06-160.220.190.23-0.19-46.34%664236.04%
AMAT230623C001500002023-06-01 3:00PM EDT2023-06-230.630.360.410.00-115033.15%
AMAT230630C001500002023-06-02 3:11PM EDT2023-06-300.660.620.71-0.41-38.32%2728633.01%
AMAT230707C001500002023-05-30 3:36PM EDT2023-07-072.010.861.020.00-127832.86%
AMAT230721C001500002023-06-02 3:57PM EDT2023-07-211.661.621.68-0.57-25.56%3872032.89%
AMAT230818C001500002023-06-02 3:42PM EDT2023-08-183.553.453.60-0.77-17.82%2438936.13%
AMAT230915C001500002023-06-02 3:27PM EDT2023-09-154.804.704.85-0.60-11.11%4284935.88%
AMAT231020C001500002023-06-02 11:21AM EDT2023-10-206.406.456.65-0.81-11.23%4526936.95%
AMAT240119C001500002023-06-02 3:42PM EDT2024-01-1910.6010.2510.75-0.55-4.93%202,31538.71%
AMAT240621C001500002023-05-31 2:23PM EDT2024-06-2115.9115.4016.000.00-646539.57%
AMAT250117C001500002023-06-02 2:12PM EDT2025-01-1721.1019.7021.80-2.55-10.78%421940.28%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230616P001500002023-05-31 12:38PM EDT2023-06-1617.2515.1515.750.00-6540.38%
AMAT230721P001500002023-05-18 11:38AM EDT2023-07-2119.6516.1016.500.00-1028.60%
AMAT230818P001500002023-05-30 3:59PM EDT2023-08-1817.0416.8518.150.00-282732.10%
AMAT230915P001500002023-05-30 11:41AM EDT2023-09-1518.0018.4018.650.00-85029.58%
AMAT231020P001500002023-05-30 3:35PM EDT2023-10-2019.4019.5019.800.00-1229.63%
AMAT240119P001500002023-05-26 12:38PM EDT2024-01-1922.9021.9522.500.00-11029.94%
AMAT240621P001500002023-03-24 1:08PM EDT2024-06-2137.7539.1540.250.00-31554.73%
AMAT250117P001500002023-05-30 3:39PM EDT2025-01-1727.9228.1029.250.00-13728.74%