AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230602C001450002023-05-26 3:54PM EDT2023-06-020.480.410.47+0.38+380.00%18223751.42%
AMAT230609C001450002023-05-26 3:36PM EDT2023-06-091.181.021.19+0.84+247.06%312443.63%
AMAT230616C001450002023-05-26 3:56PM EDT2023-06-161.991.731.94+1.32+197.01%5981,07842.13%
AMAT230623C001450002023-05-26 3:55PM EDT2023-06-232.352.172.40+1.44+158.24%353639.61%
AMAT230630C001450002023-05-26 3:59PM EDT2023-06-302.862.713.05+1.64+134.43%413039.65%
AMAT230707C001450002023-05-26 2:48PM EDT2023-07-073.253.053.40+3.25-81-38.11%
AMAT230721C001450002023-05-26 3:56PM EDT2023-07-214.454.304.45+2.11+90.17%8881,38338.20%
AMAT230818C001450002023-05-26 3:36PM EDT2023-08-186.766.556.80+2.71+66.91%31615940.51%
AMAT230915C001450002023-05-26 3:53PM EDT2023-09-158.258.058.30+2.62+46.54%6567240.09%
AMAT231020C001450002023-05-26 3:26PM EDT2023-10-2010.3510.0510.20+3.14+43.55%7032540.52%
AMAT240119C001450002023-05-26 3:50PM EDT2024-01-1914.6514.1014.85+3.90+36.28%511,17742.41%
AMAT240621C001450002023-05-26 2:41PM EDT2024-06-2119.5419.1020.70+3.69+23.28%64743.41%
AMAT250117C001450002023-05-26 3:33PM EDT2025-01-1725.4723.9527.50+4.68+22.51%871544.85%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230602P001450002023-05-24 10:10AM EDT2023-06-0223.859.109.700.00--052.10%
AMAT230616P001450002023-05-26 10:58AM EDT2023-06-1611.6210.2510.65-7.63-39.64%1039.77%
AMAT230630P001450002023-05-19 9:40AM EDT2023-06-3019.0011.0011.600.00-3036.90%
AMAT230721P001450002023-05-26 12:49PM EDT2023-07-2112.5512.2512.50-11.30-47.38%8233.56%
AMAT230818P001450002023-05-26 3:45PM EDT2023-08-1814.1714.0014.30-4.33-23.41%341334.68%
AMAT230915P001450002023-05-26 2:34PM EDT2023-09-1515.7515.2015.50-4.35-21.64%321534.10%
AMAT231020P001450002023-05-26 11:28AM EDT2023-10-2017.4016.5516.75-3.25-15.74%31133.43%
AMAT240119P001450002023-05-12 11:49AM EDT2024-01-1931.4519.4020.150.00-73534.06%
AMAT240621P001450002023-05-26 1:05PM EDT2024-06-2123.1522.6023.40-10.60-31.41%8532.29%
AMAT250117P001450002023-05-26 11:21AM EDT2025-01-1726.5524.2027.30-10.20-27.76%15531.64%