Deutsche Märkte öffnen in 3 Stunden 33 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,50-3,08 (-2,66%)
Börsenschluss: 04:00PM EST
112,45 -0,05 (-0,04%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203C001150002023-01-27 3:58PM EST2023-02-031.531.481.57-1.52-49.84%33555449.59%
AMAT230210C001150002023-01-27 3:59PM EST2023-02-102.222.052.25-1.78-44.50%21033140.75%
AMAT230217C001150002023-01-27 3:50PM EST2023-02-173.453.403.50-1.80-34.29%3494,02044.87%
AMAT230224C001150002023-01-27 3:05PM EST2023-02-243.903.603.90-1.55-28.44%77741.72%
AMAT230303C001150002023-01-27 3:09PM EST2023-03-034.404.054.40-1.65-27.27%46040.77%
AMAT230310C001150002023-01-27 3:41PM EST2023-03-105.004.554.95+5.00-8040.76%
AMAT230317C001150002023-01-27 3:53PM EST2023-03-175.105.055.25-1.37-21.17%5872,43339.48%
AMAT230421C001150002023-01-27 3:42PM EST2023-04-217.307.057.25-1.30-15.12%681,18939.30%
AMAT230616C001150002023-01-27 3:59PM EST2023-06-169.999.8510.00-1.71-14.62%151,85540.26%
AMAT230721C001150002023-01-27 9:54AM EST2023-07-2111.1510.8511.35+0.05+0.45%121540.33%
AMAT230915C001150002023-01-27 3:13PM EST2023-09-1513.4713.0513.55-1.48-9.90%219441.26%
AMAT240119C001150002023-01-27 10:46AM EST2024-01-1916.9316.7517.60-2.08-10.94%11,43642.36%
AMAT240621C001150002023-01-27 9:31AM EST2024-06-2121.4520.0522.50-0.34-1.56%125944.79%
AMAT250117C001150002023-01-27 11:03AM EST2025-01-1724.6024.5026.85-2.65-9.72%57644.81%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203P001150002023-01-27 3:58PM EST2023-02-033.953.904.10+1.26+46.84%1,36017150.20%
AMAT230210P001150002023-01-27 3:58PM EST2023-02-104.544.254.70+4.54-82310440.14%
AMAT230217P001150002023-01-27 3:22PM EST2023-02-175.505.555.75+1.05+23.60%3550342.40%
AMAT230224P001150002023-01-13 12:59PM EST2023-02-249.225.906.350.00--141.31%
AMAT230310P001150002023-01-27 9:32AM EST2023-03-106.906.757.10+6.90-1038.40%
AMAT230317P001150002023-01-27 3:50PM EST2023-03-177.197.207.35+1.04+16.91%1241336.99%
AMAT230421P001150002023-01-27 3:05PM EST2023-04-218.558.708.85+0.75+9.62%8430235.08%
AMAT230616P001150002023-01-27 1:07PM EST2023-06-1611.1210.8511.05+1.07+10.65%441,44535.02%
AMAT230721P001150002023-01-27 3:23PM EST2023-07-2111.5911.6511.90+0.37+3.30%113834.03%
AMAT230915P001150002023-01-26 1:27PM EST2023-09-1512.6513.1513.450.00-11833.94%
AMAT240119P001150002023-01-27 12:39PM EST2024-01-1915.9515.5016.10+0.50+3.24%231,75733.27%
AMAT240621P001150002023-01-27 3:39PM EST2024-06-2118.0517.4518.70+0.65+3.74%443432.73%
AMAT250117P001150002023-01-23 11:25AM EST2025-01-1721.8019.8521.850.00-112332.61%