Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,77-4,55 (-2,34%)
Börsenschluss: 04:00PM EDT
189,20 -0,57 (-0,30%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240426C001950002024-04-19 3:54PM EDT2024-04-262.001.942.08-2.10-51.22%1,29510639.38%
AMAT240503C001950002024-04-19 11:53AM EDT2024-05-033.983.403.60-1.92-32.54%314338.90%
AMAT240510C001950002024-04-19 3:55PM EDT2024-05-104.594.504.80-2.36-33.96%903838.64%
AMAT240517C001950002024-04-19 3:44PM EDT2024-05-176.957.007.20-2.10-23.20%80151345.14%
AMAT240524C001950002024-04-19 3:03PM EDT2024-05-247.647.958.20-3.69-32.57%2444.68%
AMAT240621C001950002024-04-19 3:37PM EDT2024-06-2110.3710.5510.75-2.52-19.55%5487541.45%
AMAT240719C001950002024-04-19 3:05PM EDT2024-07-1912.5513.0013.15-4.35-25.74%1523140.84%
AMAT240920C001950002024-04-19 3:28PM EDT2024-09-2017.8817.6518.05-2.72-13.20%225441.36%
AMAT241018C001950002024-04-19 10:28AM EDT2024-10-1821.0919.6519.90-1.32-5.89%105141.51%
AMAT241115C001950002024-04-19 2:42PM EDT2024-11-1522.0521.9522.30-9.75-30.66%42542.83%
AMAT241220C001950002024-03-15 11:20AM EDT2024-12-2031.7735.5036.900.00-13562.31%
AMAT250117C001950002024-04-19 10:34AM EDT2025-01-1727.2224.6526.65-1.30-4.56%576044.24%
AMAT250321C001950002024-04-11 1:50PM EDT2025-03-2142.7527.8529.850.00-51244.32%
AMAT250620C001950002024-04-17 12:46PM EDT2025-06-2038.9031.8035.500.00-4746.32%
AMAT260116C001950002024-04-18 12:52PM EDT2026-01-1642.6640.5542.10-2.14-4.78%119144.68%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240426P001950002024-04-19 3:56PM EDT2024-04-266.857.007.15+1.95+39.80%15143037.67%
AMAT240503P001950002024-04-19 3:56PM EDT2024-05-038.308.258.55+2.73+49.01%11942136.91%
AMAT240510P001950002024-04-19 3:58PM EDT2024-05-109.299.159.50+2.44+35.62%17415435.63%
AMAT240517P001950002024-04-19 3:55PM EDT2024-05-1711.6711.4511.65+2.22+23.49%2081,03841.37%
AMAT240524P001950002024-04-18 11:23AM EDT2024-05-2412.7712.4512.85+4.13+47.80%112442.19%
AMAT240531P001950002024-04-19 1:49PM EDT2024-05-3113.6411.9513.90+3.64+36.40%513742.64%
AMAT240621P001950002024-04-19 3:10PM EDT2024-06-2115.1014.5014.75+2.65+21.29%7953637.54%
AMAT240719P001950002024-04-19 3:09PM EDT2024-07-1916.7316.2016.50+2.53+17.82%2622935.88%
AMAT240920P001950002024-04-19 3:44PM EDT2024-09-2020.1019.6020.05+2.20+12.29%2233634.81%
AMAT241018P001950002024-04-18 3:04PM EDT2024-10-1821.4520.9021.25+2.60+13.79%13034.26%
AMAT241115P001950002024-04-02 11:00AM EDT2024-11-1517.4522.3022.800.00-94134.60%
AMAT241220P001950002024-04-19 11:11AM EDT2024-12-2022.4623.6524.30+2.23+11.02%54934.46%
AMAT250117P001950002024-04-11 3:17PM EDT2025-01-1716.6524.5025.000.00-124233.71%
AMAT250321P001950002024-04-15 2:54PM EDT2025-03-2121.5525.5527.350.00-1733.63%
AMAT250620P001950002024-04-09 12:03PM EDT2025-06-2022.9029.0530.650.00-337833.88%
AMAT260116P001950002024-04-18 9:30AM EDT2026-01-1631.2032.2534.300.00-102231.43%