Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,23-1,77 (-0,85%)
Börsenschluss: 04:00PM EDT
205,90 -0,33 (-0,16%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240405C002200002024-03-28 3:57PM EDT2024-04-050.230.200.24-0.19-45.24%11533028.37%
AMAT240412C002200002024-03-28 1:00PM EDT2024-04-120.940.911.03-0.55-36.91%3616230.74%
AMAT240419C002200002024-03-28 3:57PM EDT2024-04-192.212.182.24-0.64-22.46%1073,39134.03%
AMAT240426C002200002024-03-28 3:52PM EDT2024-04-263.193.003.25-0.36-10.14%72735.07%
AMAT240503C002200002024-03-28 1:09PM EDT2024-05-033.714.004.15-0.09-2.37%23835.56%
AMAT240517C002200002024-03-28 3:42PM EDT2024-05-176.586.606.75-0.27-3.94%1051,22339.58%
AMAT240621C002200002024-03-28 3:48PM EDT2024-06-219.709.709.90-0.25-2.51%171,19938.68%
AMAT240719C002200002024-03-28 3:22PM EDT2024-07-1911.7811.9012.05-0.39-3.20%3972938.36%
AMAT240920C002200002024-03-28 3:53PM EDT2024-09-2016.7016.5017.10+0.20+1.21%1084339.67%
AMAT241018C002200002024-03-27 3:32PM EDT2024-10-1819.0518.4019.000.00-220939.95%
AMAT241115C002200002024-03-28 3:56PM EDT2024-11-1521.4021.2521.60-0.30-1.38%14441.43%
AMAT241220C002200002024-03-27 1:12PM EDT2024-12-2023.4523.0023.400.00-119841.17%
AMAT250117C002200002024-03-27 2:41PM EDT2025-01-1724.8024.6524.95-0.35-1.39%41,15741.26%
AMAT250321C002200002024-03-19 1:45PM EDT2025-03-2125.1527.9028.500.00-375041.82%
AMAT250620C002200002024-03-27 3:19PM EDT2025-06-2032.1631.2032.700.00-2941.95%
AMAT260116C002200002024-03-28 11:52AM EDT2026-01-1640.3039.9541.10-2.19-5.15%527142.29%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240405P002200002024-03-26 10:28AM EDT2024-04-0511.3013.4514.300.00-2334.47%
AMAT240412P002200002024-03-25 10:14AM EDT2024-04-1212.5514.2515.600.00-4637.93%
AMAT240419P002200002024-03-28 12:59PM EDT2024-04-1916.5515.1015.35+2.10+14.53%3029129.58%
AMAT240517P002200002024-03-28 12:17PM EDT2024-05-1719.8518.8519.00+1.25+6.72%1169434.17%
AMAT240621P002200002024-03-27 11:38AM EDT2024-06-2121.8021.3521.600.00-320333.26%
AMAT240719P002200002024-03-28 11:44AM EDT2024-07-1923.3522.7523.00+1.85+8.60%448232.04%
AMAT240920P002200002024-03-28 3:06PM EDT2024-09-2026.7026.1026.65+1.01+3.93%119132.23%
AMAT241018P002200002024-03-08 1:37PM EDT2024-10-1828.1027.3527.900.00-57332.00%
AMAT241115P002200002024-03-21 10:35AM EDT2024-11-1525.8529.1029.450.00-34332.39%
AMAT241220P002200002024-03-21 10:40AM EDT2024-12-2027.4030.3530.850.00-142832.20%
AMAT250117P002200002024-03-21 11:55AM EDT2025-01-1727.9331.2031.600.00-1729731.65%
AMAT250321P002200002024-03-28 10:13AM EDT2025-03-2134.8032.8033.60+2.10+6.42%101031.20%
AMAT250620P002200002024-03-19 9:50AM EDT2025-06-2040.5535.6036.300.00-2730.82%
AMAT260116P002200002024-03-22 9:30AM EDT2026-01-1639.7939.5541.200.00-102129.88%