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:140.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331C001400002023-03-24 9:30AM EDT2023-03-310.040.000.06-0.02-33.33%110153.13%
AMAT230406C001400002023-03-24 12:21PM EDT2023-04-060.060.040.06-0.14-70.00%111741.21%
AMAT230414C001400002023-03-24 1:48PM EDT2023-04-140.210.120.32-0.26-55.32%112342.87%
AMAT230421C001400002023-03-24 3:55PM EDT2023-04-210.400.380.45-0.36-47.37%402,31939.84%
AMAT230428C001400002023-03-23 10:46AM EDT2023-04-281.050.450.800.00-143641.07%
AMAT230519C001400002023-03-24 3:41PM EDT2023-05-191.771.701.81-0.82-31.66%45043641.61%
AMAT230616C001400002023-03-24 1:19PM EDT2023-06-162.902.773.05-1.00-25.64%252,51641.36%
AMAT230721C001400002023-03-24 12:04PM EDT2023-07-214.354.154.40-0.68-13.52%17449940.76%
AMAT230915C001400002023-03-24 1:54PM EDT2023-09-156.306.406.80-1.18-15.78%44841841.75%
AMAT231020C001400002023-03-24 3:43PM EDT2023-10-207.907.858.10-1.41-15.15%17141.96%
AMAT240119C001400002023-03-23 10:32AM EDT2024-01-1911.9510.3510.950.00-182,37341.88%
AMAT240621C001400002023-03-14 12:01PM EDT2024-06-2115.7013.6015.350.00-215742.42%
AMAT250117C001400002023-03-23 11:28AM EDT2025-01-1721.6018.8020.050.00-112842.39%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331P001400002023-03-13 1:09PM EDT2023-03-3125.2620.1521.150.00--069.82%
AMAT230414P001400002023-03-16 12:23PM EDT2023-04-1419.1120.1521.500.00--157.54%
AMAT230421P001400002023-03-13 2:30PM EDT2023-04-2123.4520.4521.350.00-22247.34%
AMAT230616P001400002023-03-23 2:16PM EDT2023-06-1619.6522.3023.100.00-2638.97%
AMAT230721P001400002023-03-23 1:53PM EDT2023-07-2120.3023.0023.750.00-14435.78%
AMAT230915P001400002023-03-17 10:35AM EDT2023-09-1523.2524.8525.350.00-9614035.29%
AMAT231020P001400002023-03-17 3:26PM EDT2023-10-2024.1525.7026.350.00-424235.32%
AMAT240119P001400002023-03-21 10:06AM EDT2024-01-1924.1527.5028.100.00-2043233.89%
AMAT240621P001400002023-03-16 11:03AM EDT2024-06-2129.6530.1031.000.00--233.26%
AMAT250117P001400002023-03-17 2:09PM EDT2025-01-1731.8132.2034.300.00-1232.73%