Deutsche Märkte schließen in 1 Minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,83+2,77 (+1,87%)
Ab 11:29AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231201C001350002023-11-27 3:07PM EST2023-12-0116.3116.1016.450.00-33188.96%
AMAT231208C001350002023-11-13 1:15PM EST2023-12-0816.1516.3016.850.00-1155.96%
AMAT231215C001350002023-11-29 10:10AM EST2023-12-1516.9016.6016.85+2.65+18.60%221,53747.19%
AMAT231222C001350002023-11-16 12:00PM EST2023-12-2222.0116.7517.250.00--244.39%
AMAT231229C001350002023-11-16 9:40AM EST2023-12-2923.6417.1517.900.00--144.97%
AMAT240119C001350002023-11-28 9:37AM EST2024-01-1917.0018.3518.700.00-31,60839.82%
AMAT240216C001350002023-11-28 1:14PM EST2024-02-1616.7420.2520.450.00-11340.28%
AMAT240315C001350002023-11-28 1:31PM EST2024-03-1522.0021.5021.85+3.47+18.73%521139.95%
AMAT240419C001350002023-11-17 1:29PM EST2024-04-1921.1523.4023.700.00-14840.56%
AMAT240621C001350002023-11-22 11:47AM EST2024-06-2125.6026.1526.450.00-139940.81%
AMAT240719C001350002023-11-28 10:00AM EST2024-07-1925.4027.2527.800.00-3641.48%
AMAT240920C001350002023-11-17 3:03PM EST2024-09-2028.2529.8030.150.00-2941.70%
AMAT250117C001350002023-11-27 12:13PM EST2025-01-1734.0033.6034.600.00-132,13142.99%
AMAT260116C001350002023-11-17 12:13PM EST2026-01-1640.5942.2543.800.00-103243.11%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231201P001350002023-11-28 1:00PM EST2023-12-010.050.010.040.00-8626053.13%
AMAT231208P001350002023-11-28 3:18PM EST2023-12-080.160.070.090.00-315335.16%
AMAT231215P001350002023-11-29 10:49AM EST2023-12-150.220.200.22-0.15-40.54%163,73131.84%
AMAT231222P001350002023-11-28 2:07PM EST2023-12-220.690.330.370.00-99130.05%
AMAT231229P001350002023-11-29 9:36AM EST2023-12-290.490.480.53-0.41-45.56%310528.93%
AMAT240105P001350002023-11-28 1:02PM EST2024-01-051.110.700.750.00-21628.76%
AMAT240119P001350002023-11-29 10:41AM EST2024-01-191.151.211.27-0.50-30.30%326,50629.02%
AMAT240216P001350002023-11-29 11:11AM EST2024-02-162.532.492.58-0.77-23.33%615130.66%
AMAT240315P001350002023-11-29 10:35AM EST2024-03-153.453.503.65-1.10-24.18%1794430.87%
AMAT240419P001350002023-11-28 12:37PM EST2024-04-195.304.654.750.00-2352530.58%
AMAT240621P001350002023-11-28 2:40PM EST2024-06-217.756.656.800.00-711,52931.01%
AMAT240719P001350002023-11-22 2:28PM EST2024-07-197.807.207.500.00--7730.82%
AMAT240920P001350002023-11-28 2:44PM EST2024-09-2010.309.059.300.00-24840531.22%
AMAT250117P001350002023-11-28 2:50PM EST2025-01-1713.0011.7512.250.00-771731.63%
AMAT260116P001350002023-11-14 11:28AM EST2026-01-1616.2416.2017.600.00-104829.94%