Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,94-1,03 (-0,75%)
Ab 12:55PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230922C001100002023-09-20 2:26PM EDT2023-09-2228.4325.7526.000.00-312130.86%
AMAT230929C001100002023-09-19 2:35PM EDT2023-09-2928.2025.8526.350.00-11071.68%
AMAT231020C001100002023-09-19 9:42AM EDT2023-10-2029.5826.4526.950.00-210654.30%
AMAT231117C001100002023-09-20 2:26PM EDT2023-11-1730.1327.6527.950.00-314650.57%
AMAT240119C001100002023-09-21 9:38AM EDT2024-01-1931.1029.8029.95-0.47-1.49%63,33146.64%
AMAT240315C001100002023-08-25 1:32PM EDT2024-03-1538.7031.9532.200.00-51247.19%
AMAT240621C001100002023-09-19 3:57PM EDT2024-06-2136.7035.2535.500.00-1918047.22%
AMAT250117C001100002023-09-21 12:00PM EDT2025-01-1741.4141.2541.55-2.21-5.07%111647.78%
AMAT260116C001100002023-09-20 2:35PM EDT2026-01-1651.0048.1549.900.00-1748.60%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230922P001100002023-09-15 3:41PM EDT2023-09-220.030.000.020.00-215106.25%
AMAT230929P001100002023-09-15 9:55AM EDT2023-09-290.030.010.030.00-61853.91%
AMAT231006P001100002023-09-19 2:31PM EDT2023-10-060.040.030.070.00-23347.27%
AMAT231013P001100002023-09-07 12:56PM EDT2023-10-130.160.050.160.00--044.82%
AMAT231020P001100002023-09-21 10:35AM EDT2023-10-200.240.230.25+0.10+71.43%81,23642.58%
AMAT231027P001100002023-09-20 9:41AM EDT2023-10-270.250.230.420.00-120442.58%
AMAT231117P001100002023-09-20 10:33AM EDT2023-11-170.750.920.970.00-236841.63%
AMAT231215P001100002023-09-21 11:49AM EDT2023-12-151.521.511.57+0.29+23.58%29039.34%
AMAT240119P001100002023-09-21 10:15AM EDT2024-01-192.342.282.34+0.30+14.71%72,91537.89%
AMAT240315P001100002023-09-15 1:06PM EDT2024-03-153.373.703.800.00-556737.72%
AMAT240419P001100002023-09-15 3:40PM EDT2024-04-194.254.454.500.00--4037.04%
AMAT240621P001100002023-09-21 12:09PM EDT2024-06-215.955.856.00+0.50+9.17%192,74137.11%
AMAT250117P001100002023-09-20 9:35AM EDT2025-01-178.859.459.600.00-549435.66%
AMAT260116P001100002023-09-11 1:32PM EDT2026-01-1612.8013.6514.350.00--134.24%