Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
193,26+3,80 (+2,01%)
Ab 03:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240426C001450002024-04-19 3:04PM EDT2024-04-2643.7948.4549.750.00-55178.32%
AMAT240503C001450002024-04-18 12:15PM EDT2024-05-0353.8048.6549.800.00--1110.94%
AMAT240517C001450002024-04-19 3:27PM EDT2024-05-1745.3149.1050.200.00-32580.35%
AMAT240531C001450002024-04-19 3:04PM EDT2024-05-3144.7948.8550.450.00-5564.33%
AMAT240621C001450002024-04-18 1:14PM EDT2024-06-2151.0050.0551.050.00-495159.40%
AMAT240719C001450002024-04-19 3:23PM EDT2024-07-1948.0051.2052.150.00-104655.52%
AMAT240920C001450002024-04-22 12:41PM EDT2024-09-2048.9753.5554.450.00-15951.05%
AMAT241018C001450002024-02-16 10:30AM EDT2024-10-1864.5060.7561.150.00-1066.71%
AMAT241115C001450002024-04-18 9:37AM EDT2024-11-1558.7056.2557.450.00--151.56%
AMAT241220C001450002024-02-29 1:48PM EDT2024-12-2064.4568.9069.900.00-12075.96%
AMAT250117C001450002024-04-22 9:36AM EDT2025-01-1755.3558.6058.950.00-11,04749.92%
AMAT250321C001450002024-04-15 2:30PM EDT2025-03-2172.5059.9061.300.00-1549.58%
AMAT250620C001450002024-04-15 1:19PM EDT2025-06-2077.9564.1565.150.00-2250.42%
AMAT260116C001450002024-04-16 9:35AM EDT2026-01-1681.8669.6070.500.00-312148.38%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240510P001450002024-04-23 11:59AM EDT2024-05-100.080.000.130.00-3155.08%
AMAT240517P001450002024-04-22 2:06PM EDT2024-05-170.230.130.190.00-121752.93%
AMAT240524P001450002024-04-18 12:26PM EDT2024-05-240.260.150.290.00--1051.42%
AMAT240621P001450002024-04-23 12:32PM EDT2024-06-210.620.580.69-0.28-31.11%11,80844.21%
AMAT240719P001450002024-04-19 3:45PM EDT2024-07-191.581.071.120.00-38640.67%
AMAT240920P001450002024-04-23 9:59AM EDT2024-09-202.752.472.54+0.60+27.91%187038.65%
AMAT241018P001450002024-04-22 1:26PM EDT2024-10-183.653.003.100.00-11537.76%
AMAT241115P001450002024-02-28 12:31PM EDT2024-11-154.453.053.200.00--135.47%
AMAT241220P001450002024-04-19 2:52PM EDT2024-12-205.714.604.700.00-285937.43%
AMAT250117P001450002024-04-19 12:21PM EDT2025-01-176.115.155.250.00-264036.93%
AMAT250321P001450002024-04-10 3:10PM EDT2025-03-215.506.556.700.00-3536.59%
AMAT250620P001450002024-04-23 9:51AM EDT2025-06-209.008.609.70+0.55+6.51%2411238.09%
AMAT260116P001450002024-04-17 1:16PM EDT2026-01-1611.6311.8012.050.00-819834.56%