Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
220,89+2,94 (+1,35%)
Börsenschluss: 04:00PM EDT
221,25 +0,36 (+0,16%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C001400002024-05-22 3:16PM EDT2024-05-3177.0080.2081.700.00-11154.69%
AMAT240607C001400002024-05-10 1:15PM EDT2024-06-0770.0480.2081.850.00--3110.16%
AMAT240621C001400002024-05-22 3:18PM EDT2024-06-2177.9380.7081.900.00-359388.09%
AMAT240719C001400002024-03-08 11:50AM EDT2024-07-1975.4668.4072.350.00-1680.00%
AMAT240920C001400002024-05-24 10:27AM EDT2024-09-2084.9982.5583.80+27.07+46.74%15158.86%
AMAT241018C001400002024-02-16 10:30AM EDT2024-10-1867.9864.7566.850.00-20200.00%
AMAT241220C001400002024-05-17 9:52AM EDT2024-12-2078.6484.7086.600.00-151654.28%
AMAT250117C001400002024-05-24 9:38AM EDT2025-01-1785.4384.2087.20+1.93+2.31%11,43851.12%
AMAT250321C001400002024-05-03 9:45AM EDT2025-03-2173.0086.6590.050.00-51252.68%
AMAT250620C001400002024-05-10 11:41AM EDT2025-06-2079.8089.3591.850.00-1250.96%
AMAT260116C001400002024-05-22 9:56AM EDT2026-01-1697.5595.2598.40+2.75+2.90%14950.86%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P001400002024-05-14 9:42AM EDT2024-05-310.020.000.300.00-18173.05%
AMAT240621P001400002024-05-22 3:56PM EDT2024-06-210.040.000.100.00-752,44566.41%
AMAT240719P001400002024-05-21 12:45PM EDT2024-07-190.070.000.100.00-1040050.00%
AMAT240920P001400002024-05-20 1:39PM EDT2024-09-200.390.270.370.00-1011,16240.85%
AMAT241018P001400002024-05-21 3:55PM EDT2024-10-180.590.470.780.00-27641.80%
AMAT241115P001400002024-05-20 10:53AM EDT2024-11-151.080.840.990.00-11340.10%
AMAT241220P001400002024-05-23 9:34AM EDT2024-12-201.161.181.310.00-12838.78%
AMAT250117P001400002024-05-20 9:45AM EDT2025-01-171.801.421.590.00-111,62638.01%
AMAT250321P001400002024-05-23 10:48AM EDT2025-03-212.441.752.630.00-23638.20%
AMAT250620P001400002024-05-22 2:23PM EDT2025-06-204.032.453.900.00-157137.33%
AMAT260116P001400002024-05-22 12:27PM EDT2026-01-167.066.257.100.00-129136.56%