AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230609C001150002023-05-30 11:04AM EDT2023-06-0922.9019.4020.050.00-411562.70%
AMAT230616C001150002023-06-02 10:27AM EDT2023-06-1618.7819.6520.20-1.72-8.39%73,70352.54%
AMAT230623C001150002023-05-19 9:40AM EDT2023-06-2313.0219.8520.400.00-11053.42%
AMAT230630C001150002023-06-02 3:07PM EDT2023-06-3020.4220.0520.70-2.59-11.26%21450.56%
AMAT230721C001150002023-06-02 3:07PM EDT2023-07-2121.2721.0021.60+0.54+2.60%26,81346.46%
AMAT230818C001150002023-06-02 9:46AM EDT2023-08-1822.6322.3023.75-0.22-0.96%23150.07%
AMAT230915C001150002023-06-02 10:47AM EDT2023-09-1523.5023.6524.10-0.95-3.89%162144.47%
AMAT231020C001150002023-05-30 3:43PM EDT2023-10-2027.9025.3525.850.00-111645.41%
AMAT240119C001150002023-06-02 11:13AM EDT2024-01-1928.8529.0029.50-0.03-0.10%11,97345.89%
AMAT240621C001150002023-05-24 1:47PM EDT2024-06-2124.2033.3034.150.00-128445.55%
AMAT250117C001150002023-05-31 3:04PM EDT2025-01-1738.1637.8539.750.00-121146.20%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230609P001150002023-06-01 12:19PM EDT2023-06-090.040.000.200.00-75463.28%
AMAT230616P001150002023-06-02 3:31PM EDT2023-06-160.070.050.08-0.04-36.36%744,14741.50%
AMAT230623P001150002023-06-02 11:23AM EDT2023-06-230.200.130.18-0.04-16.67%13638.43%
AMAT230630P001150002023-06-02 2:30PM EDT2023-06-300.330.290.35-0.11-25.00%44737.84%
AMAT230707P001150002023-06-02 1:05PM EDT2023-07-070.510.400.50-0.02-3.77%1736.67%
AMAT230714P001150002023-06-02 10:34AM EDT2023-07-140.830.560.78+0.83-2-37.45%
AMAT230721P001150002023-06-02 3:59PM EDT2023-07-210.890.870.92-0.17-16.04%27098036.28%
AMAT230818P001150002023-06-02 3:05PM EDT2023-08-182.072.022.10-0.20-8.81%1810337.82%
AMAT230915P001150002023-06-02 3:45PM EDT2023-09-152.952.872.98-0.29-8.95%3361,64137.13%
AMAT231020P001150002023-06-02 3:42PM EDT2023-10-204.003.954.10-0.45-10.11%1334536.96%
AMAT231117P001150002023-06-01 2:02PM EDT2023-11-175.204.855.10+5.20--1037.44%
AMAT240119P001150002023-06-02 3:06PM EDT2024-01-196.456.356.60-0.33-4.87%364,12036.45%
AMAT240621P001150002023-06-02 1:00PM EDT2024-06-219.559.159.75-0.85-8.17%41,10635.28%
AMAT250117P001150002023-05-26 3:56PM EDT2025-01-1713.3512.3512.950.00-17034133.95%