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:100.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331C001000002023-03-16 3:01PM EDT2023-03-3122.5518.6020.050.00-1399.80%
AMAT230406C001000002023-03-24 3:22PM EDT2023-04-0619.6019.5520.50+3.20+19.51%1569.73%
AMAT230414C001000002023-03-07 11:30AM EDT2023-04-1418.1919.5520.650.00--855.96%
AMAT230421C001000002023-03-24 1:53PM EDT2023-04-2119.5020.0520.95-5.33-21.47%41,73755.66%
AMAT230428C001000002023-03-20 1:49PM EDT2023-04-2825.7520.3521.350.00-2454.57%
AMAT230519C001000002023-03-24 11:46AM EDT2023-05-1922.4321.9522.55-0.98-4.19%5955.79%
AMAT230616C001000002023-03-24 3:12PM EDT2023-06-1622.7522.5523.65-5.00-18.02%242,82450.98%
AMAT230721C001000002023-03-24 2:46PM EDT2023-07-2124.4024.2525.15-4.45-15.42%104750.90%
AMAT230915C001000002023-03-23 11:07AM EDT2023-09-1530.7226.7027.300.00-150950.96%
AMAT231020C001000002023-02-22 3:58PM EDT2023-10-2021.2527.5528.650.00--150.32%
AMAT240119C001000002023-03-23 1:25PM EDT2024-01-1933.7129.4030.900.00-11,80149.93%
AMAT240621C001000002023-03-20 1:13PM EDT2024-06-2137.8032.7035.500.00-14950.98%
AMAT250117C001000002023-03-23 11:31AM EDT2025-01-1743.8035.8539.800.00-14150.15%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331P001000002023-03-24 1:28PM EDT2023-03-310.090.060.12+0.01+12.50%1629870.51%
AMAT230406P001000002023-03-24 10:22AM EDT2023-04-060.200.190.27+0.11+122.22%112058.98%
AMAT230414P001000002023-03-24 2:46PM EDT2023-04-140.530.490.56+0.14+35.90%27654.83%
AMAT230421P001000002023-03-24 3:41PM EDT2023-04-210.800.790.86+0.23+40.35%1152,86053.15%
AMAT230428P001000002023-03-24 1:58PM EDT2023-04-281.211.031.25+0.52+75.36%75252.10%
AMAT230519P001000002023-03-24 3:47PM EDT2023-05-192.142.022.16+0.36+20.22%632,77750.34%
AMAT230616P001000002023-03-24 3:26PM EDT2023-06-163.153.003.20+0.32+11.31%153,19148.61%
AMAT230721P001000002023-03-24 2:00PM EDT2023-07-214.304.054.20+1.20+38.71%453346.05%
AMAT230915P001000002023-03-22 2:54PM EDT2023-09-154.705.655.950.00-234,30645.06%
AMAT231020P001000002023-03-23 3:11PM EDT2023-10-206.006.456.800.00-1414344.16%
AMAT240119P001000002023-03-22 3:34PM EDT2024-01-197.608.258.550.00-136,15741.96%
AMAT240621P001000002023-03-24 1:09PM EDT2024-06-2111.2510.7011.65+1.09+10.73%147941.25%
AMAT250117P001000002023-03-24 12:23PM EDT2025-01-1714.0013.3514.85+1.30+10.24%161140.10%