Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,59+1,81 (+1,21%)
Börsenschluss: 04:00PM EST
151,59 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231215C001150002023-12-01 12:31PM EST2023-12-1536.5536.2037.60+0.45+1.25%110779.39%
AMAT240119C001150002023-11-29 9:39AM EST2024-01-1938.1136.3538.450.00-21,90451.78%
AMAT240216C001150002023-12-01 11:34AM EST2024-02-1638.3037.7539.00+2.28+6.33%1850.84%
AMAT240315C001150002023-11-15 9:52AM EST2024-03-1542.4538.3539.500.00-41850.83%
AMAT240419C001150002023-10-20 12:26PM EST2024-04-1928.5037.1538.050.00-11135.60%
AMAT240621C001150002023-11-20 10:36AM EST2024-06-2140.1841.7542.500.00-133347.97%
AMAT240920C001150002023-10-27 10:09AM EST2024-09-2030.5541.9044.100.00-1144.35%
AMAT250117C001150002023-11-14 12:49PM EST2025-01-1750.5046.9548.600.00-122147.38%
AMAT260116C001150002023-11-14 1:29PM EST2026-01-1657.8052.8555.950.00-31145.72%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231208P001150002023-11-21 2:47PM EST2023-12-080.020.000.110.00-11786.33%
AMAT231215P001150002023-12-01 11:55AM EST2023-12-150.020.010.13+0.01+100.00%103,79262.89%
AMAT231222P001150002023-11-27 12:24PM EST2023-12-220.060.000.080.00-13252.34%
AMAT231229P001150002023-11-27 1:32PM EST2023-12-290.110.000.18+0.07+175.00%13351.07%
AMAT240119P001150002023-11-30 3:17PM EST2024-01-190.190.120.18-0.01-5.00%13,99538.62%
AMAT240216P001150002023-11-30 12:06PM EST2024-02-160.610.440.510.00-26737.31%
AMAT240315P001150002023-11-30 2:23PM EST2024-03-151.070.780.880.00-271,24636.10%
AMAT240419P001150002023-11-28 10:37AM EST2024-04-191.681.351.420.00-138235.35%
AMAT240621P001150002023-11-24 12:00PM EST2024-06-212.772.572.640.00-11,37735.40%
AMAT240920P001150002023-11-28 2:19PM EST2024-09-204.904.154.300.00-163835.03%
AMAT250117P001150002023-11-30 10:29AM EST2025-01-176.756.306.700.00-664035.55%
AMAT260116P001150002023-11-27 12:12PM EST2026-01-1610.5010.3511.200.00-14133.30%