Deutsche Märkte öffnen in 3 Stunden 29 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,33+1,51 (+0,80%)
Börsenschluss: 04:00PM EST
195,98 +5,65 (+2,97%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240315C001250002024-02-20 2:45PM EST2024-03-1563.9264.3066.350.00-155106.59%
AMAT240419C001250002024-02-15 3:51PM EST2024-04-1963.8365.6568.000.00-15773.17%
AMAT240517C001250002024-02-12 1:07PM EST2024-05-1764.8265.5567.800.00-2358.61%
AMAT240621C001250002024-02-05 10:58AM EST2024-06-2147.3366.2068.700.00-551655.26%
AMAT240719C001250002024-01-16 11:40AM EST2024-07-1934.7064.1067.850.00-2052.17%
AMAT240920C001250002024-02-09 9:47AM EST2024-09-2060.3969.8571.550.00-21155.30%
AMAT241220C001250002024-02-16 1:50PM EST2024-12-2084.5572.3074.550.00-511153.89%
AMAT250117C001250002024-02-13 11:22AM EST2025-01-1765.6172.7074.300.00-1113051.75%
AMAT260116C001250002024-02-16 3:35PM EST2026-01-1691.3579.9582.800.00-155950.50%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240223P001250002024-02-20 12:02PM EST2024-02-230.130.000.010.00-2103181.25%
AMAT240301P001250002024-02-14 2:16PM EST2024-03-010.050.000.880.00-222144.82%
AMAT240308P001250002024-01-26 11:11AM EST2024-03-080.290.000.900.00-1010109.03%
AMAT240315P001250002024-02-20 9:48AM EST2024-03-150.050.010.100.00-140167.58%
AMAT240322P001250002024-02-09 9:30AM EST2024-03-220.160.020.940.00--1580.57%
AMAT240419P001250002024-02-15 1:46PM EST2024-04-190.250.150.200.00-50183650.29%
AMAT240517P001250002024-02-21 2:25PM EST2024-05-170.430.380.46+0.03+7.50%145547.22%
AMAT240621P001250002024-02-20 2:08PM EST2024-06-210.700.690.78-0.07-9.09%13,07943.97%
AMAT240719P001250002024-02-20 2:12PM EST2024-07-191.070.961.060.00-447342.24%
AMAT240920P001250002024-02-15 3:13PM EST2024-09-202.091.721.960.00-122140.93%
AMAT241018P001250002024-02-21 11:12AM EST2024-10-182.332.212.36-0.07-2.92%51940.40%
AMAT241220P001250002024-02-20 11:54AM EST2024-12-203.652.913.500.00-214340.26%
AMAT250117P001250002024-02-20 2:11PM EST2025-01-174.103.604.200.00-13,32440.78%
AMAT260116P001250002024-02-20 12:03PM EST2026-01-168.807.859.000.00-39237.17%