Deutsche Märkte öffnen in 2 Stunden 8 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
220,89+2,94 (+1,35%)
Börsenschluss: 04:00PM EDT
221,25 +0,36 (+0,16%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240621C001550002024-05-23 11:28AM EDT2024-06-2167.2866.0067.000.00-21,24975.98%
AMAT240719C001550002024-05-20 3:26PM EDT2024-07-1966.5066.6067.800.00-919861.77%
AMAT240920C001550002024-05-20 12:23PM EDT2024-09-2068.6368.1569.900.00-414452.58%
AMAT241018C001550002024-05-09 12:05PM EDT2024-10-1857.0569.1070.550.00-11450.59%
AMAT241115C001550002024-04-10 10:20AM EDT2024-11-1564.1561.5062.150.00-1140.00%
AMAT241220C001550002024-04-12 10:58AM EDT2024-12-2062.7062.3063.150.00-1110.00%
AMAT250117C001550002024-05-20 3:48PM EDT2025-01-1772.5472.7574.700.00-148350.48%
AMAT250321C001550002024-05-21 1:19PM EDT2025-03-2174.4374.3577.400.00-2352.63%
AMAT250620C001550002024-05-21 9:49AM EDT2025-06-2074.5978.0579.150.00-1449.15%
AMAT260116C001550002024-05-07 3:38PM EDT2026-01-1675.0884.6088.000.00-15851.39%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P001550002024-05-23 11:09AM EDT2024-05-310.190.000.100.00-16120.31%
AMAT240607P001550002024-05-21 10:16AM EDT2024-06-070.050.010.370.00-53192.19%
AMAT240621P001550002024-05-23 11:27AM EDT2024-06-210.250.040.320.00-31,26162.21%
AMAT240719P001550002024-05-24 10:42AM EDT2024-07-190.120.050.17-0.06-33.33%71,86742.77%
AMAT240920P001550002024-05-24 3:48PM EDT2024-09-200.690.640.74-0.12-14.81%315037.18%
AMAT241018P001550002024-05-17 3:38PM EDT2024-10-181.651.031.350.00-13237.96%
AMAT241115P001550002024-05-10 3:40PM EDT2024-11-153.391.761.830.00-11837.40%
AMAT241220P001550002024-05-24 10:18AM EDT2024-12-202.372.252.42-0.46-16.25%13436.68%
AMAT250117P001550002024-05-20 2:33PM EDT2025-01-173.102.632.840.00-741036.00%
AMAT250321P001550002024-05-22 3:57PM EDT2025-03-214.402.295.100.00-83838.37%
AMAT250620P001550002024-05-23 11:45AM EDT2025-06-205.705.556.200.00-67735.98%
AMAT260116P001550002024-05-20 10:40AM EDT2026-01-169.908.7010.000.00-125734.98%