Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,53-3,25 (-2,65%)
Börsenschluss: 04:00PM EDT
119,60 +0,07 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331C001350002023-03-24 2:39PM EDT2023-03-310.030.000.07-0.14-82.35%2552848.05%
AMAT230406C001350002023-03-24 3:58PM EDT2023-04-060.180.160.25-0.37-67.27%611342.92%
AMAT230414C001350002023-03-24 11:02AM EDT2023-04-140.710.500.63-0.59-45.38%121641.70%
AMAT230421C001350002023-03-24 3:55PM EDT2023-04-210.830.850.99-0.40-32.52%723,76041.04%
AMAT230428C001350002023-03-24 3:19PM EDT2023-04-281.231.091.44-0.89-41.98%24041.48%
AMAT230519C001350002023-03-24 3:23PM EDT2023-05-192.782.672.86-0.89-24.25%3501,24142.88%
AMAT230616C001350002023-03-24 3:47PM EDT2023-06-164.104.054.25-1.33-24.49%1241,82342.11%
AMAT230721C001350002023-03-24 12:03PM EDT2023-07-215.505.605.75-1.65-23.08%151,18741.44%
AMAT230915C001350002023-03-24 3:23PM EDT2023-09-158.108.108.35-1.95-19.40%11859042.47%
AMAT231020C001350002023-03-24 2:20PM EDT2023-10-209.259.409.65-0.25-2.63%57742.46%
AMAT240119C001350002023-03-24 1:52PM EDT2024-01-1911.7512.1512.55-1.83-13.48%11,52942.25%
AMAT240621C001350002023-03-14 2:12PM EDT2024-06-2116.5016.0517.000.00-2016542.73%
AMAT250117C001350002023-03-23 9:39AM EDT2025-01-1722.8319.8522.450.00-52,00343.81%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331P001350002023-03-24 11:06AM EDT2023-03-3115.0515.1516.40+4.55+43.33%1563.48%
AMAT230414P001350002023-03-21 3:42PM EDT2023-04-1414.9515.4016.350.00-1345.97%
AMAT230421P001350002023-03-24 11:35AM EDT2023-04-2117.1515.8516.50+5.20+43.51%23441.55%
AMAT230616P001350002023-03-23 2:40PM EDT2023-06-1617.9518.5019.05+0.62+3.58%14838.73%
AMAT230721P001350002023-03-21 10:39AM EDT2023-07-2117.4019.5519.850.00-444835.88%
AMAT230915P001350002023-03-08 12:56PM EDT2023-09-1520.9521.4022.400.00-11437.98%
AMAT240119P001350002023-03-23 3:09PM EDT2024-01-1923.1524.2024.650.00-181,14434.35%
AMAT240621P001350002022-12-13 3:10PM EDT2024-06-2132.9232.7033.850.00-1145.36%
AMAT250117P001350002022-12-14 1:39PM EDT2025-01-1735.3533.7036.150.00-163341.09%