Deutsche Märkte öffnen in 5 Stunden 7 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,36+1,30 (+0,88%)
Börsenschluss: 04:00PM EST
149,65 +0,29 (+0,19%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231201C001400002023-11-29 9:38AM EST2023-12-0112.209.359.85+3.53+40.72%17162.11%
AMAT231208C001400002023-11-28 3:53PM EST2023-12-0811.909.4510.25+3.50+41.67%48643.16%
AMAT231215C001400002023-11-29 2:54PM EST2023-12-1510.589.6510.50+1.56+17.29%94,98535.52%
AMAT231222C001400002023-11-27 11:00AM EST2023-12-2212.2810.5511.100.00-81235.32%
AMAT231229C001400002023-11-28 1:35PM EST2023-12-299.5010.9011.450.00-42244733.63%
AMAT240105C001400002023-11-28 9:57AM EST2024-01-0511.0911.6511.950.00-2233.62%
AMAT240119C001400002023-11-29 2:25PM EST2024-01-1912.7512.8013.00+1.55+13.84%153,19934.31%
AMAT240216C001400002023-11-28 2:16PM EST2024-02-1613.4315.0515.250.00-18536.82%
AMAT240315C001400002023-11-29 9:30AM EST2024-03-1518.1516.5016.75+2.55+16.35%616236.76%
AMAT240419C001400002023-11-27 2:13PM EST2024-04-1920.4518.4518.65+0.55+2.76%217837.46%
AMAT240621C001400002023-11-28 10:27AM EST2024-06-2121.0021.5521.750.00-1166938.64%
AMAT240920C001400002023-11-27 1:44PM EST2024-09-2026.9525.2525.900.00-263040.41%
AMAT250117C001400002023-11-29 11:13AM EST2025-01-1731.2529.2030.40+1.40+4.69%21,53641.69%
AMAT260116C001400002023-11-28 12:06PM EST2026-01-1638.5138.6539.950.00-15542.25%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231201P001400002023-11-29 1:25PM EST2023-12-010.050.030.06-0.03-37.50%5530646.88%
AMAT231208P001400002023-11-29 3:24PM EST2023-12-080.290.270.31-0.23-44.23%158331.25%
AMAT231215P001400002023-11-29 3:26PM EST2023-12-150.710.670.71-0.31-30.39%1733,78429.96%
AMAT231222P001400002023-11-29 2:31PM EST2023-12-220.990.991.08-0.42-29.79%109629.03%
AMAT231229P001400002023-11-29 2:19PM EST2023-12-291.181.291.37-0.62-34.44%1069627.93%
AMAT240119P001400002023-11-29 3:59PM EST2024-01-192.482.442.50-0.27-9.82%1375,07928.14%
AMAT240216P001400002023-11-29 1:20PM EST2024-02-164.104.054.20-0.40-8.89%2312129.93%
AMAT240315P001400002023-11-29 11:52AM EST2024-03-155.255.305.45-0.85-13.93%446530.12%
AMAT240419P001400002023-11-28 12:24PM EST2024-04-196.406.556.70-0.35-5.19%122129.88%
AMAT240621P001400002023-11-29 2:08PM EST2024-06-218.608.808.95-0.90-9.47%62,24130.37%
AMAT240719P001400002023-11-28 11:31AM EST2024-07-199.559.359.700.00-47730.19%
AMAT240920P001400002023-11-29 2:09PM EST2024-09-2011.1511.0511.55-1.12-9.13%1,0017430.50%
AMAT250117P001400002023-11-28 2:37PM EST2025-01-1714.9513.9514.500.00-131,00830.72%
AMAT260116P001400002023-11-16 3:57PM EST2026-01-1619.0017.5520.300.00-33129.55%