Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,53-3,25 (-2,65%)
Börsenschluss: 04:00PM EDT
119,60 +0,07 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421C000850002023-03-17 1:09PM EDT2023-04-2138.8434.5035.300.00-126373.78%
AMAT230428C000850002023-03-10 11:17AM EDT2023-04-2831.8533.9535.550.00--2559.77%
AMAT230616C000850002023-03-02 10:36AM EDT2023-06-1632.0835.8036.550.00-318160.08%
AMAT230721C000850002023-03-23 10:51AM EDT2023-07-2141.0536.3037.700.00-11057.20%
AMAT230915C000850002023-03-17 10:18AM EDT2023-09-1541.9838.2538.900.00-44656.22%
AMAT240119C000850002023-02-16 12:48PM EDT2024-01-1940.3043.5045.600.00-112064.59%
AMAT240621C000850002023-03-20 1:31PM EDT2024-06-2148.3042.6045.150.00-13150.63%
AMAT250117C000850002023-03-23 2:01PM EDT2025-01-1750.5646.4548.700.00-211350.19%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331P000850002023-03-24 1:20PM EDT2023-03-310.010.000.05-0.01-50.00%250165105.47%
AMAT230406P000850002023-03-01 11:03AM EDT2023-04-060.130.010.060.00--177.34%
AMAT230414P000850002023-03-24 2:46PM EDT2023-04-140.080.050.09-0.05-38.46%12065.43%
AMAT230421P000850002023-03-24 2:20PM EDT2023-04-210.160.110.16+0.08+100.00%101,12161.91%
AMAT230428P000850002023-03-24 12:28PM EDT2023-04-280.250.170.32+0.17+212.50%13260.94%
AMAT230519P000850002023-03-22 3:12PM EDT2023-05-190.480.590.670.00-403257.76%
AMAT230616P000850002023-03-24 2:03PM EDT2023-06-161.141.071.19+0.41+56.16%61,36154.18%
AMAT230721P000850002023-03-23 2:18PM EDT2023-07-211.301.641.770.00-119950.95%
AMAT230915P000850002023-03-21 12:38PM EDT2023-09-152.512.642.850.00-13,41049.46%
AMAT231020P000850002023-03-23 3:59PM EDT2023-10-202.903.203.550.00-82448.83%
AMAT240119P000850002023-03-23 11:01AM EDT2024-01-193.854.504.800.00-31,00645.86%
AMAT240621P000850002023-03-21 9:30AM EDT2024-06-215.756.358.050.00-33147.01%
AMAT250117P000850002023-03-23 11:04AM EDT2025-01-177.808.209.900.00-1428143.16%