Deutsche Märkte öffnen in 8 Stunden 29 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,59+1,81 (+1,21%)
Börsenschluss: 04:00PM EST
151,59 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231208C001600002023-12-01 3:56PM EST2023-12-080.210.200.24+0.07+50.00%15119130.71%
AMAT231215C001600002023-12-01 3:50PM EST2023-12-150.640.680.73+0.09+16.36%867,51429.03%
AMAT231222C001600002023-12-01 3:57PM EST2023-12-221.101.091.20+0.26+30.95%421628.22%
AMAT231229C001600002023-12-01 3:22PM EST2023-12-291.501.471.63+0.21+16.28%3851727.71%
AMAT240105C001600002023-12-01 1:30PM EST2024-01-052.021.922.11+2.02-11527.87%
AMAT240112C001600002023-11-30 3:24PM EST2024-01-121.732.462.64+1.73--1028.43%
AMAT240119C001600002023-12-01 3:37PM EST2024-01-193.053.003.15+0.45+17.31%3444,30428.89%
AMAT240216C001600002023-12-01 10:01AM EST2024-02-164.955.405.55+0.10+2.06%218132.28%
AMAT240315C001600002023-12-01 2:02PM EST2024-03-156.856.957.10+1.15+20.18%134232.56%
AMAT240419C001600002023-12-01 11:45AM EST2024-04-199.058.909.05+1.50+19.87%344133.48%
AMAT240621C001600002023-12-01 3:13PM EST2024-06-2112.3012.3012.45+1.60+14.95%11,93335.38%
AMAT240719C001600002023-12-01 12:36PM EST2024-07-1913.4213.4013.70+1.47+12.30%51335.76%
AMAT240920C001600002023-11-30 1:32PM EST2024-09-2014.4016.2016.900.00-303637.59%
AMAT250117C001600002023-12-01 12:21PM EST2025-01-1720.9220.9021.75+2.52+13.70%71,02339.26%
AMAT260116C001600002023-11-28 1:59PM EST2026-01-1628.4529.7031.600.00-114339.89%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231208P001600002023-11-22 1:50PM EST2023-12-089.858.059.100.00-1041.90%
AMAT231215P001600002023-11-27 12:52PM EST2023-12-159.138.309.100.00-56428.47%
AMAT231229P001600002023-11-22 1:45PM EST2023-12-2910.708.959.750.00-2625.44%
AMAT240119P001600002023-12-01 11:43AM EST2024-01-1910.5510.4510.65-0.67-5.97%519824.17%
AMAT240216P001600002023-11-29 1:47PM EST2024-02-1612.7512.0512.400.00-314526.31%
AMAT240315P001600002023-12-01 11:45AM EST2024-03-1513.3513.4513.60-2.35-14.97%98926.44%
AMAT240419P001600002023-11-29 10:41AM EST2024-04-1914.6314.7014.900.00-1429626.50%
AMAT240621P001600002023-11-30 3:54PM EST2024-06-2118.0516.9517.300.00-430127.43%
AMAT240719P001600002023-11-28 11:02AM EST2024-07-1919.3517.5518.050.00-172927.29%
AMAT240920P001600002023-11-29 12:11PM EST2024-09-2019.9019.2020.500.00-91628.73%
AMAT250117P001600002023-12-01 12:31PM EST2025-01-1722.8022.4023.15-2.01-8.10%142828.36%
AMAT260116P001600002023-11-06 2:35PM EST2026-01-1634.9526.3528.900.00-1127.20%