Deutsche Märkte schließen in 32 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,85+3,00 (+2,50%)
Ab 10:58AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331C001250002023-03-30 10:42AM EDT2023-03-310.400.360.41+0.27+207.69%453,32432.47%
AMAT230406C001250002023-03-30 10:43AM EDT2023-04-061.481.481.51+0.69+87.34%11032533.28%
AMAT230414C001250002023-03-30 9:52AM EDT2023-04-142.642.572.66+0.64+32.00%5046235.11%
AMAT230421C001250002023-03-30 10:41AM EDT2023-04-213.523.403.55+1.18+50.43%863,91536.62%
AMAT230428C001250002023-03-29 3:52PM EDT2023-04-283.094.154.300.00-72237.45%
AMAT230519C001250002023-03-30 10:41AM EDT2023-05-196.506.456.55+0.65+11.11%3633541.03%
AMAT230616C001250002023-03-30 10:32AM EDT2023-06-168.358.208.35+0.81+10.74%1813,16440.86%
AMAT230721C001250002023-03-30 10:27AM EDT2023-07-2110.0310.0010.20+1.18+13.33%767140.77%
AMAT230915C001250002023-03-30 10:12AM EDT2023-09-1512.7012.8513.00+1.25+10.92%546341.77%
AMAT231020C001250002023-03-29 9:57AM EDT2023-10-2012.5014.2014.500.00-1479342.14%
AMAT240119C001250002023-03-30 9:49AM EDT2024-01-1917.5017.3517.80+0.90+5.42%21,05742.60%
AMAT240621C001250002023-03-28 3:38PM EDT2024-06-2118.5021.9022.350.00-112943.04%
AMAT250117C001250002023-03-28 2:30PM EDT2025-01-1723.0026.4027.500.00-46843.57%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331P001250002023-03-30 10:37AM EDT2023-03-312.802.572.66-3.05-52.14%45835.94%
AMAT230406P001250002023-03-29 3:54PM EDT2023-04-065.953.703.800.00-194435.30%
AMAT230414P001250002023-03-23 1:13PM EDT2023-04-145.554.704.850.00-42035.52%
AMAT230421P001250002023-03-29 1:01PM EDT2023-04-217.875.405.500.00-1168434.99%
AMAT230428P001250002023-03-23 3:48PM EDT2023-04-287.206.006.200.00-443835.67%
AMAT230519P001250002023-03-30 10:42AM EDT2023-05-198.058.008.10-1.90-19.10%1857037.77%
AMAT230616P001250002023-03-30 10:34AM EDT2023-06-169.859.659.80-1.10-10.05%1076637.81%
AMAT230721P001250002023-03-30 10:12AM EDT2023-07-2111.2511.0511.20-1.25-10.00%212236.59%
AMAT230915P001250002023-03-29 10:06AM EDT2023-09-1515.0513.1013.350.00-533236.40%
AMAT231020P001250002023-03-24 12:30PM EDT2023-10-2016.9014.1014.350.00-21535.87%
AMAT240119P001250002023-03-28 3:08PM EDT2024-01-1919.5516.3016.500.00-959934.75%
AMAT240621P001250002023-03-13 11:49AM EDT2024-06-2122.7018.9019.850.00-454734.39%
AMAT250117P001250002023-03-20 12:34PM EDT2025-01-1722.6022.3023.150.00-123633.48%