Deutsche Märkte öffnen in 8 Stunden 53 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,06+0,98 (+0,73%)
Börsenschluss: 04:00PM EDT
135,30 +0,24 (+0,18%)
Nachbörse: 05:52PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231013C001000002023-09-18 11:25AM EDT2023-10-1340.7835.0535.700.00-2379.20%
AMAT231020C001000002023-09-26 2:33PM EDT2023-10-2034.7135.2036.050.00-12875.00%
AMAT231117C001000002023-09-26 2:33PM EDT2023-11-1735.4635.4536.700.00-1658.40%
AMAT231215C001000002023-09-27 9:43AM EDT2023-12-1537.1036.5036.95+0.50+1.37%2853.86%
AMAT240119C001000002023-09-22 10:08AM EDT2024-01-1940.2037.7038.050.00-12,55253.05%
AMAT240315C001000002023-08-17 3:02PM EDT2024-03-1542.4041.5542.550.00--262.52%
AMAT240419C001000002023-09-18 10:12AM EDT2024-04-1945.6040.2040.600.00--250.57%
AMAT240621C001000002023-09-21 3:46PM EDT2024-06-2142.4541.9042.600.00-26150.50%
AMAT250117C001000002023-09-15 9:30AM EDT2025-01-1752.6346.8547.600.00-34650.29%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230929P001000002023-09-20 9:44AM EDT2023-09-290.020.000.030.00-510123.44%
AMAT231006P001000002023-09-05 11:21AM EDT2023-10-060.010.000.000.00-4550.00%
AMAT231013P001000002023-09-07 10:21AM EDT2023-10-130.040.000.110.00--660.55%
AMAT231020P001000002023-09-27 3:41PM EDT2023-10-200.060.050.07-0.02-25.00%81,90651.56%
AMAT231027P001000002023-09-15 3:08PM EDT2023-10-270.120.070.140.00--151.17%
AMAT231103P001000002023-09-25 11:16AM EDT2023-11-030.170.110.230.00-3350.10%
AMAT231117P001000002023-09-27 3:41PM EDT2023-11-170.380.370.43-0.06-13.64%225248.15%
AMAT231215P001000002023-09-26 3:03PM EDT2023-12-150.820.720.770.00-32544.04%
AMAT240119P001000002023-09-27 9:44AM EDT2024-01-191.211.211.31-0.16-11.68%17,27142.02%
AMAT240315P001000002023-09-26 11:06AM EDT2024-03-152.212.152.230.00-18822940.30%
AMAT240419P001000002023-09-20 10:45AM EDT2024-04-192.362.742.850.00-4539.82%
AMAT240621P001000002023-09-26 3:50PM EDT2024-06-214.103.803.950.00-321,03039.23%
AMAT250117P001000002023-09-27 1:08PM EDT2025-01-176.956.557.00+0.30+4.51%177437.40%
AMAT260116P001000002023-09-20 10:27AM EDT2026-01-1610.5010.5511.800.00-11036.68%