Deutsche Märkte öffnen in 8 Stunden 21 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,22+3,16 (+2,34%)
Börsenschluss: 04:00PM EDT
138,75 +0,53 (+0,38%)
Nachbörse: 06:36PM EDT
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230929C001300002023-09-27 10:45AM EDT2023-09-295.607.908.550.00-12166.11%
AMAT231006C001300002023-09-28 11:47AM EDT2023-10-069.248.559.15+3.44+59.31%101043.60%
AMAT231013C001300002023-09-08 3:14PM EDT2023-10-1318.439.3510.000.00-1142.99%
AMAT231020C001300002023-09-28 12:54PM EDT2023-10-2011.3010.4010.85+3.57+46.18%1868643.53%
AMAT231027C001300002023-09-28 11:05AM EDT2023-10-2710.1310.9011.30-1.52-13.05%1141.52%
AMAT231117C001300002023-09-28 12:56PM EDT2023-11-1714.0013.1514.40+3.33+31.21%728148.79%
AMAT231215C001300002023-09-28 1:55PM EDT2023-12-1515.2014.8014.95+3.15+26.14%33941.55%
AMAT240119C001300002023-09-28 2:52PM EDT2024-01-1916.8016.8016.95+1.87+12.53%192,78441.60%
AMAT240315C001300002023-09-18 2:09PM EDT2024-03-1521.2919.6520.000.00-505742.73%
AMAT240419C001300002023-09-26 2:43PM EDT2024-04-1918.6721.1021.600.00-11943.03%
AMAT240621C001300002023-09-21 10:34AM EDT2024-06-2122.9123.7024.200.00-249343.49%
AMAT250117C001300002023-09-27 12:46PM EDT2025-01-1728.2030.4031.300.00-1119044.56%
AMAT260116C001300002023-09-21 2:19PM EDT2026-01-1638.7339.5540.900.00-1446.01%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230929P001300002023-09-28 3:31PM EDT2023-09-290.030.030.04-0.57-95.00%5965742.19%
AMAT231006P001300002023-09-28 3:54PM EDT2023-10-060.540.520.55-0.68-55.74%29818436.30%
AMAT231013P001300002023-09-28 3:06PM EDT2023-10-131.131.081.19-1.01-47.20%99736.06%
AMAT231020P001300002023-09-28 3:42PM EDT2023-10-201.851.821.91-1.11-37.50%651,89237.09%
AMAT231027P001300002023-09-28 11:49AM EDT2023-10-272.222.202.40-1.61-42.04%26036.35%
AMAT231103P001300002023-09-28 11:22AM EDT2023-11-033.102.722.89-0.45-12.68%16836.11%
AMAT231117P001300002023-09-28 3:26PM EDT2023-11-173.754.004.10-1.51-28.71%1,1672,06237.57%
AMAT231215P001300002023-09-28 3:59PM EDT2023-12-155.465.405.55-1.12-17.02%546436.51%
AMAT240119P001300002023-09-28 12:38PM EDT2024-01-196.306.756.90-2.30-26.74%1,5904,51035.20%
AMAT240315P001300002023-09-25 3:10PM EDT2024-03-159.708.859.100.00-624135.14%
AMAT240419P001300002023-09-27 9:35AM EDT2024-04-1910.809.8010.000.00-23634.33%
AMAT240621P001300002023-09-28 11:32AM EDT2024-06-2111.6011.6511.85-1.70-12.78%2093634.21%
AMAT250117P001300002023-09-26 1:51PM EDT2025-01-1717.0815.7516.250.00-1374733.04%