AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:145.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230602C00145000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.48 | 0.41 | 0.47 | +0.38 | +380.00% | 182 | 237 | 51.42% |
| AMAT230609C00145000 | 2023-05-26 3:36PM EDT | 2023-06-09 | 1.18 | 1.02 | 1.19 | +0.84 | +247.06% | 31 | 24 | 43.63% |
| AMAT230616C00145000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 1.99 | 1.73 | 1.94 | +1.32 | +197.01% | 598 | 1,078 | 42.13% |
| AMAT230623C00145000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 2.35 | 2.17 | 2.40 | +1.44 | +158.24% | 35 | 36 | 39.61% |
| AMAT230630C00145000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 2.86 | 2.71 | 3.05 | +1.64 | +134.43% | 41 | 30 | 39.65% |
| AMAT230707C00145000 | 2023-05-26 2:48PM EDT | 2023-07-07 | 3.25 | 3.05 | 3.40 | +3.25 | - | 81 | - | 38.11% |
| AMAT230721C00145000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 4.45 | 4.30 | 4.45 | +2.11 | +90.17% | 888 | 1,383 | 38.20% |
| AMAT230818C00145000 | 2023-05-26 3:36PM EDT | 2023-08-18 | 6.76 | 6.55 | 6.80 | +2.71 | +66.91% | 316 | 159 | 40.51% |
| AMAT230915C00145000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 8.25 | 8.05 | 8.30 | +2.62 | +46.54% | 65 | 672 | 40.09% |
| AMAT231020C00145000 | 2023-05-26 3:26PM EDT | 2023-10-20 | 10.35 | 10.05 | 10.20 | +3.14 | +43.55% | 70 | 325 | 40.52% |
| AMAT240119C00145000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 14.65 | 14.10 | 14.85 | +3.90 | +36.28% | 51 | 1,177 | 42.41% |
| AMAT240621C00145000 | 2023-05-26 2:41PM EDT | 2024-06-21 | 19.54 | 19.10 | 20.70 | +3.69 | +23.28% | 6 | 47 | 43.41% |
| AMAT250117C00145000 | 2023-05-26 3:33PM EDT | 2025-01-17 | 25.47 | 23.95 | 27.50 | +4.68 | +22.51% | 8 | 715 | 44.85% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230602P00145000 | 2023-05-24 10:10AM EDT | 2023-06-02 | 23.85 | 9.10 | 9.70 | 0.00 | - | - | 0 | 52.10% |
| AMAT230616P00145000 | 2023-05-26 10:58AM EDT | 2023-06-16 | 11.62 | 10.25 | 10.65 | -7.63 | -39.64% | 1 | 0 | 39.77% |
| AMAT230630P00145000 | 2023-05-19 9:40AM EDT | 2023-06-30 | 19.00 | 11.00 | 11.60 | 0.00 | - | 3 | 0 | 36.90% |
| AMAT230721P00145000 | 2023-05-26 12:49PM EDT | 2023-07-21 | 12.55 | 12.25 | 12.50 | -11.30 | -47.38% | 8 | 2 | 33.56% |
| AMAT230818P00145000 | 2023-05-26 3:45PM EDT | 2023-08-18 | 14.17 | 14.00 | 14.30 | -4.33 | -23.41% | 34 | 13 | 34.68% |
| AMAT230915P00145000 | 2023-05-26 2:34PM EDT | 2023-09-15 | 15.75 | 15.20 | 15.50 | -4.35 | -21.64% | 32 | 15 | 34.10% |
| AMAT231020P00145000 | 2023-05-26 11:28AM EDT | 2023-10-20 | 17.40 | 16.55 | 16.75 | -3.25 | -15.74% | 3 | 11 | 33.43% |
| AMAT240119P00145000 | 2023-05-12 11:49AM EDT | 2024-01-19 | 31.45 | 19.40 | 20.15 | 0.00 | - | 7 | 35 | 34.06% |
| AMAT240621P00145000 | 2023-05-26 1:05PM EDT | 2024-06-21 | 23.15 | 22.60 | 23.40 | -10.60 | -31.41% | 8 | 5 | 32.29% |
| AMAT250117P00145000 | 2023-05-26 11:21AM EDT | 2025-01-17 | 26.55 | 24.20 | 27.30 | -10.20 | -27.76% | 1 | 55 | 31.64% |
