Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,90-3,88 (-3,16%)
Ab 01:13PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230324C001300002023-03-24 11:25AM EDT2023-03-240.030.000.02+0.02+200.00%451968.75%
AMAT230331C001300002023-03-24 12:08PM EDT2023-03-310.220.180.20-0.36-62.07%1471639.45%
AMAT230406C001300002023-03-23 1:38PM EDT2023-04-061.510.570.640.00-2420540.43%
AMAT230414C001300002023-03-24 11:34AM EDT2023-04-141.201.251.33-0.64-34.78%439341.53%
AMAT230421C001300002023-03-24 12:26PM EDT2023-04-211.841.781.85-1.06-36.55%654,38541.37%
AMAT230428C001300002023-03-23 12:28PM EDT2023-04-282.202.242.41-1.50-40.54%35241.80%
AMAT230519C001300002023-03-24 12:33PM EDT2023-05-194.224.104.25-1.23-22.57%2822544.41%
AMAT230616C001300002023-03-24 12:39PM EDT2023-06-165.725.605.75-0.53-8.48%472,30943.38%
AMAT230721C001300002023-03-24 11:32AM EDT2023-07-217.057.207.35-2.50-26.18%246142.63%
AMAT230915C001300002023-03-23 3:15PM EDT2023-09-159.709.8510.05-1.48-13.24%3362643.55%
AMAT231020C001300002023-03-22 12:29PM EDT2023-10-2011.2511.2011.350.00-710043.40%
AMAT240119C001300002023-03-24 12:57PM EDT2024-01-1914.2314.1514.45-2.24-13.60%152,47943.48%
AMAT240621C001300002023-03-22 12:05PM EDT2024-06-2119.1018.0018.850.00-1810443.68%
AMAT250117C001300002023-03-23 1:13PM EDT2025-01-1724.4021.8023.95-1.15-4.50%29344.15%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230324P001300002023-03-22 2:36PM EDT2023-03-248.8510.6011.200.00-91596.88%
AMAT230331P001300002023-03-23 3:38PM EDT2023-03-318.4010.8011.350.00-191741.55%
AMAT230421P001300002023-03-24 11:50AM EDT2023-04-2112.3012.3012.45+2.00+19.42%611436.38%
AMAT230428P001300002023-03-10 10:40AM EDT2023-04-2815.0512.6012.900.00--2836.71%
AMAT230519P001300002023-03-23 11:29AM EDT2023-05-1910.5514.1514.300.00-47238.17%
AMAT230616P001300002023-03-23 12:53PM EDT2023-06-1615.8015.4515.70+3.40+27.42%220738.04%
AMAT230721P001300002023-03-23 2:42PM EDT2023-07-2115.4016.7016.850.00-1514736.52%
AMAT230915P001300002023-03-23 3:01PM EDT2023-09-1517.1518.7519.000.00-514136.93%
AMAT231020P001300002023-03-24 12:30PM EDT2023-10-2019.7519.6019.90+3.05+18.26%113336.28%
AMAT240119P001300002023-03-23 3:00PM EDT2024-01-1920.5021.6521.900.00-142,18735.02%
AMAT240621P001300002023-02-23 4:23PM EDT2024-06-2126.3024.3024.850.00-201334.09%
AMAT250117P001300002023-03-21 3:43PM EDT2025-01-1726.4027.3028.000.00-24033.13%