AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:132.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00132000 | 2023-06-05 3:56PM EDT | 2023-06-09 | 2.92 | 2.79 | 2.89 | -0.58 | -16.57% | 122 | 230 | 30.64% |
| AMAT230616C00132000 | 2023-06-05 3:46PM EDT | 2023-06-16 | 4.10 | 3.95 | 4.15 | -0.74 | -15.29% | 39 | 52 | 33.42% |
| AMAT230623C00132000 | 2023-06-05 3:03PM EDT | 2023-06-23 | 4.50 | 4.55 | 4.95 | -1.15 | -20.35% | 33 | 180 | 33.30% |
| AMAT230630C00132000 | 2023-06-05 2:34PM EDT | 2023-06-30 | 5.35 | 5.45 | 5.85 | -0.65 | -10.83% | 24 | 9 | 34.91% |
| AMAT230707C00132000 | 2023-06-05 2:51PM EDT | 2023-07-07 | 5.85 | 5.90 | 6.35 | -0.35 | -5.65% | 6 | 24 | 34.16% |
| AMAT230714C00132000 | 2023-06-02 10:10AM EDT | 2023-07-14 | 6.65 | 6.60 | 7.05 | 0.00 | - | 1 | 1 | 35.05% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609P00132000 | 2023-06-05 3:54PM EDT | 2023-06-09 | 0.93 | 0.96 | 1.01 | -0.07 | -7.00% | 413 | 127 | 28.05% |
| AMAT230616P00132000 | 2023-06-05 3:08PM EDT | 2023-06-16 | 2.28 | 2.04 | 2.09 | +0.28 | +14.00% | 28 | 93 | 29.88% |
| AMAT230623P00132000 | 2023-06-05 2:30PM EDT | 2023-06-23 | 2.75 | 2.52 | 2.70 | +0.05 | +1.85% | 21 | 39 | 28.93% |
| AMAT230630P00132000 | 2023-06-05 10:27AM EDT | 2023-06-30 | 3.25 | 3.25 | 3.45 | -1.45 | -30.85% | 14 | 5 | 30.12% |
| AMAT230707P00132000 | 2023-06-05 10:02AM EDT | 2023-07-07 | 3.60 | 3.65 | 3.90 | -0.10 | -2.70% | 2 | 1 | 29.59% |
