AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:115.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00115000 | 2023-05-30 11:04AM EDT | 2023-06-09 | 22.90 | 19.40 | 20.05 | 0.00 | - | 4 | 115 | 62.70% |
| AMAT230616C00115000 | 2023-06-02 10:27AM EDT | 2023-06-16 | 18.78 | 19.65 | 20.20 | -1.72 | -8.39% | 7 | 3,703 | 52.54% |
| AMAT230623C00115000 | 2023-05-19 9:40AM EDT | 2023-06-23 | 13.02 | 19.85 | 20.40 | 0.00 | - | 1 | 10 | 53.42% |
| AMAT230630C00115000 | 2023-06-02 3:07PM EDT | 2023-06-30 | 20.42 | 20.05 | 20.70 | -2.59 | -11.26% | 2 | 14 | 50.56% |
| AMAT230721C00115000 | 2023-06-02 3:07PM EDT | 2023-07-21 | 21.27 | 21.00 | 21.60 | +0.54 | +2.60% | 2 | 6,813 | 46.46% |
| AMAT230818C00115000 | 2023-06-02 9:46AM EDT | 2023-08-18 | 22.63 | 22.30 | 23.75 | -0.22 | -0.96% | 2 | 31 | 50.07% |
| AMAT230915C00115000 | 2023-06-02 10:47AM EDT | 2023-09-15 | 23.50 | 23.65 | 24.10 | -0.95 | -3.89% | 1 | 621 | 44.47% |
| AMAT231020C00115000 | 2023-05-30 3:43PM EDT | 2023-10-20 | 27.90 | 25.35 | 25.85 | 0.00 | - | 1 | 116 | 45.41% |
| AMAT240119C00115000 | 2023-06-02 11:13AM EDT | 2024-01-19 | 28.85 | 29.00 | 29.50 | -0.03 | -0.10% | 1 | 1,973 | 45.89% |
| AMAT240621C00115000 | 2023-05-24 1:47PM EDT | 2024-06-21 | 24.20 | 33.30 | 34.15 | 0.00 | - | 1 | 284 | 45.55% |
| AMAT250117C00115000 | 2023-05-31 3:04PM EDT | 2025-01-17 | 38.16 | 37.85 | 39.75 | 0.00 | - | 1 | 211 | 46.20% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609P00115000 | 2023-06-01 12:19PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.20 | 0.00 | - | 7 | 54 | 63.28% |
| AMAT230616P00115000 | 2023-06-02 3:31PM EDT | 2023-06-16 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 74 | 4,147 | 41.50% |
| AMAT230623P00115000 | 2023-06-02 11:23AM EDT | 2023-06-23 | 0.20 | 0.13 | 0.18 | -0.04 | -16.67% | 1 | 36 | 38.43% |
| AMAT230630P00115000 | 2023-06-02 2:30PM EDT | 2023-06-30 | 0.33 | 0.29 | 0.35 | -0.11 | -25.00% | 4 | 47 | 37.84% |
| AMAT230707P00115000 | 2023-06-02 1:05PM EDT | 2023-07-07 | 0.51 | 0.40 | 0.50 | -0.02 | -3.77% | 1 | 7 | 36.67% |
| AMAT230714P00115000 | 2023-06-02 10:34AM EDT | 2023-07-14 | 0.83 | 0.56 | 0.78 | +0.83 | - | 2 | - | 37.45% |
| AMAT230721P00115000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 0.89 | 0.87 | 0.92 | -0.17 | -16.04% | 270 | 980 | 36.28% |
| AMAT230818P00115000 | 2023-06-02 3:05PM EDT | 2023-08-18 | 2.07 | 2.02 | 2.10 | -0.20 | -8.81% | 18 | 103 | 37.82% |
| AMAT230915P00115000 | 2023-06-02 3:45PM EDT | 2023-09-15 | 2.95 | 2.87 | 2.98 | -0.29 | -8.95% | 336 | 1,641 | 37.13% |
| AMAT231020P00115000 | 2023-06-02 3:42PM EDT | 2023-10-20 | 4.00 | 3.95 | 4.10 | -0.45 | -10.11% | 13 | 345 | 36.96% |
| AMAT231117P00115000 | 2023-06-01 2:02PM EDT | 2023-11-17 | 5.20 | 4.85 | 5.10 | +5.20 | - | - | 10 | 37.44% |
| AMAT240119P00115000 | 2023-06-02 3:06PM EDT | 2024-01-19 | 6.45 | 6.35 | 6.60 | -0.33 | -4.87% | 36 | 4,120 | 36.45% |
| AMAT240621P00115000 | 2023-06-02 1:00PM EDT | 2024-06-21 | 9.55 | 9.15 | 9.75 | -0.85 | -8.17% | 4 | 1,106 | 35.28% |
| AMAT250117P00115000 | 2023-05-26 3:56PM EDT | 2025-01-17 | 13.35 | 12.35 | 12.95 | 0.00 | - | 170 | 341 | 33.95% |
