Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,16-2,57 (-1,29%)
Börsenschluss: 04:00PM EST
196,99 -0,17 (-0,09%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240301C001100002024-02-02 1:47PM EST2024-03-0158.5586.7588.500.00-90236.91%
AMAT240315C001100002024-02-20 3:25PM EST2024-03-1579.0687.0088.750.00-538139.94%
AMAT240419C001100002024-02-20 1:18PM EST2024-04-1978.2087.1088.950.00-111187.45%
AMAT240517C001100002024-02-16 10:25AM EST2024-05-1789.5587.7589.900.00-458681.65%
AMAT240621C001100002024-02-21 10:18AM EST2024-06-2180.7688.8590.100.00-1017174.07%
AMAT240719C001100002024-02-09 9:56AM EST2024-07-1973.2088.9091.150.00-62270.35%
AMAT240920C001100002024-02-22 9:51AM EST2024-09-2093.3389.9092.200.00-1564.00%
AMAT250117C001100002024-02-16 3:07PM EST2025-01-1796.0091.0094.250.00-511056.70%
AMAT260116C001100002024-02-20 1:44PM EST2026-01-1689.9697.65100.550.00-181352.08%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240315P001100002024-02-14 3:43PM EST2024-03-150.020.000.43-0.01-33.33%2628115.33%
AMAT240419P001100002024-02-13 12:05PM EST2024-04-190.150.000.540.00-214071.88%
AMAT240517P001100002024-02-23 3:07PM EST2024-05-170.200.010.68+0.01+5.26%2660.74%
AMAT240621P001100002024-02-22 3:41PM EST2024-06-210.340.190.350.00-2852,15151.05%
AMAT240719P001100002024-02-22 10:53AM EST2024-07-190.400.380.470.00-5179248.15%
AMAT240920P001100002024-02-22 10:41AM EST2024-09-200.840.800.910.00-29945.33%
AMAT241220P001100002024-02-20 2:42PM EST2024-12-202.031.581.790.00-216543.69%
AMAT250117P001100002024-02-20 3:24PM EST2025-01-172.311.892.070.00-791,26443.25%
AMAT260116P001100002024-02-22 10:14AM EST2026-01-164.814.755.900.00-142740.05%