Deutsche Märkte schließen in 2 Stunden 46 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,19-1,78 (-1,30%)
Börsenschluss: 04:00PM EDT
136,85 +1,66 (+1,23%)
Vorbörslich: 08:39AM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230922C001250002023-09-15 10:01AM EDT2023-09-2215.010.000.000.00-330.00%
AMAT230929C001250002023-09-20 2:31PM EDT2023-09-2913.920.000.000.00-560.00%
AMAT231006C001250002023-09-20 2:31PM EDT2023-10-0614.360.000.000.00-570.00%
AMAT231020C001250002023-09-21 3:57PM EDT2023-10-2012.500.000.000.00-38550.00%
AMAT231117C001250002023-09-20 3:29PM EDT2023-11-1716.700.000.000.00-51370.00%
AMAT231215C001250002023-09-21 2:36PM EDT2023-12-1516.750.000.000.00-180.00%
AMAT240119C001250002023-09-20 11:22AM EDT2024-01-1919.970.000.000.00-11,1010.00%
AMAT240315C001250002023-09-20 9:39AM EDT2024-03-1523.450.000.000.00-5210.00%
AMAT240621C001250002023-09-21 11:58AM EDT2024-06-2125.350.000.000.00-55100.00%
AMAT250117C001250002023-09-15 3:39PM EDT2025-01-1734.040.000.000.00-51160.00%
AMAT260116C001250002023-09-21 12:46PM EDT2026-01-1641.250.000.000.00-220.00%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230922P001250002023-09-21 3:32PM EDT2023-09-220.020.000.000.00-131,13825.00%
AMAT230929P001250002023-09-21 3:24PM EDT2023-09-290.370.000.000.00-614412.50%
AMAT231006P001250002023-09-21 9:51AM EDT2023-10-060.660.000.000.00-64912.50%
AMAT231013P001250002023-09-20 10:21AM EDT2023-10-130.770.000.000.00-11786.25%
AMAT231020P001250002023-09-21 3:48PM EDT2023-10-201.710.000.000.00-1262,2196.25%
AMAT231027P001250002023-09-21 1:33PM EDT2023-10-271.840.000.000.00-75306.25%
AMAT231117P001250002023-09-21 3:43PM EDT2023-11-173.590.000.000.00-1036796.25%
AMAT231215P001250002023-09-21 3:43PM EDT2023-12-154.700.000.000.00-211993.13%
AMAT240119P001250002023-09-21 3:36PM EDT2024-01-196.000.000.000.00-32,8833.13%
AMAT240315P001250002023-09-19 1:46PM EDT2024-03-157.050.000.000.00-17813.13%
AMAT240419P001250002023-09-21 3:05PM EDT2024-04-198.700.000.000.00-21123.13%
AMAT240621P001250002023-09-21 10:11AM EDT2024-06-2110.450.000.000.00-243,2761.56%
AMAT250117P001250002023-09-19 2:29PM EDT2025-01-1713.970.000.000.00-19771.56%