Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,16-2,57 (-1,29%)
Börsenschluss: 04:00PM EST
196,99 -0,17 (-0,09%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240301C001600002024-02-20 10:07AM EST2024-03-0130.2136.1038.400.00-18375.00%
AMAT240308C001600002024-02-20 10:32AM EST2024-03-0829.1437.0038.900.00-11175.24%
AMAT240315C001600002024-02-23 3:21PM EST2024-03-1538.0036.9038.40-2.69-6.61%621,36354.69%
AMAT240322C001600002024-02-20 11:34AM EST2024-03-2229.0836.7540.200.00-2659.28%
AMAT240328C001600002024-02-20 1:34PM EST2024-03-2829.1437.8040.150.00-2358.69%
AMAT240419C001600002024-02-23 3:59PM EST2024-04-1939.7238.3039.95-3.28-7.63%177252.01%
AMAT240517C001600002024-02-22 10:05AM EST2024-05-1742.6539.7041.600.00-612050.05%
AMAT240621C001600002024-02-22 12:05PM EST2024-06-2145.2041.7043.200.00-42,14347.58%
AMAT240719C001600002024-02-22 1:11PM EST2024-07-1947.9043.4044.650.00-28747.06%
AMAT240920C001600002024-02-22 9:47AM EST2024-09-2049.1046.4547.850.00-28446.77%
AMAT241018C001600002024-02-22 10:34AM EST2024-10-1850.9648.0549.400.00-3347.17%
AMAT241220C001600002024-02-20 1:41PM EST2024-12-2044.1551.3552.850.00-91948.17%
AMAT250117C001600002024-02-23 2:11PM EST2025-01-1753.8252.4553.80-2.15-3.84%301,08547.69%
AMAT260116C001600002024-02-21 1:56PM EST2026-01-1665.7463.5065.65+7.94+13.74%140846.42%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240301P001600002024-02-23 3:50PM EST2024-03-010.160.000.03+0.14+700.00%1522060.16%
AMAT240308P001600002024-02-22 3:43PM EST2024-03-080.080.010.070.00-612249.22%
AMAT240315P001600002024-02-23 3:57PM EST2024-03-150.130.130.14-0.04-23.53%921,39143.85%
AMAT240322P001600002024-02-23 9:43AM EST2024-03-220.220.190.27-0.04-15.38%29441.99%
AMAT240328P001600002024-02-23 10:11AM EST2024-03-280.280.250.41-0.02-6.67%16341.09%
AMAT240419P001600002024-02-23 3:44PM EST2024-04-190.820.740.93+0.01+1.23%4456038.04%
AMAT240517P001600002024-02-23 2:44PM EST2024-05-171.841.842.04+0.05+2.79%2524038.33%
AMAT240621P001600002024-02-23 1:27PM EST2024-06-212.932.913.05-0.07-2.33%478536.61%
AMAT240719P001600002024-02-23 11:47AM EST2024-07-193.853.703.85+0.15+4.05%114435.77%
AMAT240920P001600002024-02-23 3:36PM EST2024-09-206.105.956.15-1.70-21.79%931336.05%
AMAT241018P001600002024-02-20 12:14PM EST2024-10-189.156.807.450.00-1136.87%
AMAT241220P001600002024-02-23 2:24PM EST2024-12-209.108.909.25+0.75+8.98%210836.31%
AMAT250117P001600002024-02-22 3:31PM EST2025-01-179.659.7010.200.00-5091736.47%
AMAT260116P001600002024-02-20 12:03PM EST2026-01-1618.7016.3017.250.00-127433.57%