Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
204,93-3,07 (-1,48%)
Ab 12:32PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240328C001550002024-03-20 3:11PM EDT2024-03-2850.3049.1051.500.00-310292.97%
AMAT240412C001550002024-03-27 10:42AM EDT2024-04-1251.1649.2051.700.00-1178.03%
AMAT240419C001550002024-03-28 9:57AM EDT2024-04-1950.5049.4051.80-2.07-3.94%2032268.46%
AMAT240426C001550002024-03-12 9:30AM EDT2024-04-2649.4549.6552.500.00--167.48%
AMAT240517C001550002024-03-13 1:09PM EDT2024-05-1748.5050.5053.100.00-25258.61%
AMAT240621C001550002024-03-21 9:40AM EDT2024-06-2159.0952.1552.700.00-11,25750.54%
AMAT240719C001550002024-03-20 2:34PM EDT2024-07-1951.9553.3053.850.00-221149.10%
AMAT240920C001550002024-03-25 1:41PM EDT2024-09-2061.0756.0557.000.00-414549.14%
AMAT241018C001550002024-03-07 3:34PM EDT2024-10-1866.4657.2557.650.00-31547.36%
AMAT241115C001550002024-02-29 10:36AM EDT2024-11-1554.4558.9559.400.00--748.58%
AMAT241220C001550002024-03-18 1:37PM EDT2024-12-2057.5060.1060.950.00-11148.60%
AMAT250117C001550002024-03-27 11:02AM EDT2025-01-1761.9160.6561.750.00-148747.83%
AMAT250321C001550002024-03-21 2:27PM EDT2025-03-2170.7063.3564.700.00--148.62%
AMAT250620C001550002024-03-22 9:58AM EDT2025-06-2071.2066.6067.250.00-1147.31%
AMAT260116C001550002024-03-20 3:22PM EDT2026-01-1673.2773.0574.550.00-217548.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240328P001550002024-03-18 9:30AM EDT2024-03-280.080.000.010.00-131175.00%
AMAT240405P001550002024-03-18 10:15AM EDT2024-04-050.120.000.560.00-3393.07%
AMAT240412P001550002024-03-25 9:39AM EDT2024-04-120.070.000.060.00-22951.56%
AMAT240419P001550002024-03-28 11:40AM EDT2024-04-190.050.050.29-0.02-28.57%11,59753.81%
AMAT240517P001550002024-03-26 10:59AM EDT2024-05-170.420.450.510.00-716643.56%
AMAT240621P001550002024-03-26 12:13PM EDT2024-06-210.931.041.110.00-11,18739.58%
AMAT240719P001550002024-03-28 10:52AM EDT2024-07-191.571.501.56+0.19+13.77%21,84337.38%
AMAT240920P001550002024-03-26 1:02PM EDT2024-09-202.873.003.100.00-123336.50%
AMAT241018P001550002024-03-20 11:56AM EDT2024-10-184.253.703.800.00-11036.25%
AMAT241115P001550002024-03-25 10:28AM EDT2024-11-154.304.654.850.00-11637.04%
AMAT241220P001550002024-03-21 11:07AM EDT2024-12-204.855.505.700.00-73236.68%
AMAT250117P001550002024-03-21 11:09AM EDT2025-01-175.606.206.400.00-538336.52%
AMAT250321P001550002024-03-27 3:45PM EDT2025-03-217.377.607.800.00-103535.97%
AMAT250620P001550002024-03-19 11:10AM EDT2025-06-2010.659.509.750.00-2235.45%
AMAT260116P001550002024-03-22 3:03PM EDT2026-01-1612.2513.1013.500.00-722934.25%