AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:160.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230609C00160000 | 2023-05-30 11:11AM EDT | 2023-06-09 | 0.10 | 0.01 | 0.06 | 0.00 | - | 9 | 6 | 53.13% |
| AMAT230616C00160000 | 2023-06-01 3:26PM EDT | 2023-06-16 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 11 | 340 | 42.38% |
| AMAT230623C00160000 | 2023-06-01 3:31PM EDT | 2023-06-23 | 0.18 | 0.13 | 0.17 | +0.02 | +12.50% | 4 | 225 | 37.65% |
| AMAT230630C00160000 | 2023-06-01 2:05PM EDT | 2023-06-30 | 0.30 | 0.23 | 0.29 | +0.04 | +15.38% | 5 | 10 | 36.23% |
| AMAT230707C00160000 | 2023-06-01 3:35PM EDT | 2023-07-07 | 0.36 | 0.33 | 0.44 | -0.44 | -55.00% | 1 | 39 | 35.45% |
| AMAT230721C00160000 | 2023-06-01 3:57PM EDT | 2023-07-21 | 0.75 | 0.72 | 0.80 | +0.02 | +2.74% | 452 | 2,524 | 34.69% |
| AMAT230818C00160000 | 2023-06-01 1:54PM EDT | 2023-08-18 | 2.05 | 1.91 | 2.24 | +0.04 | +1.99% | 9 | 48 | 37.93% |
| AMAT230915C00160000 | 2023-06-01 2:04PM EDT | 2023-09-15 | 3.17 | 2.90 | 3.00 | +0.26 | +8.93% | 11 | 251 | 36.24% |
| AMAT231020C00160000 | 2023-06-01 2:45PM EDT | 2023-10-20 | 4.51 | 4.30 | 4.45 | +0.19 | +4.40% | 2 | 590 | 36.97% |
| AMAT240119C00160000 | 2023-06-01 1:36PM EDT | 2024-01-19 | 7.85 | 7.70 | 7.95 | +0.39 | +5.23% | 20 | 1,115 | 38.14% |
| AMAT240621C00160000 | 2023-06-01 1:27PM EDT | 2024-06-21 | 12.74 | 12.30 | 12.85 | +0.24 | +1.92% | 100 | 189 | 38.88% |
| AMAT250117C00160000 | 2023-05-31 1:59PM EDT | 2025-01-17 | 18.35 | 17.00 | 19.00 | 0.00 | - | 3 | 152 | 40.34% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616P00160000 | 2023-05-25 3:50PM EDT | 2023-06-16 | 29.40 | 24.80 | 25.55 | 0.00 | - | 3 | 0 | 53.22% |
| AMAT230721P00160000 | 2023-02-16 1:18PM EDT | 2023-07-21 | 43.30 | 37.65 | 38.30 | 0.00 | - | 4 | 0 | 107.82% |
| AMAT230915P00160000 | 2023-05-25 12:10PM EDT | 2023-09-15 | 32.20 | 26.35 | 26.75 | 0.00 | - | 1 | 1 | 28.98% |
| AMAT231020P00160000 | 2023-05-25 12:48PM EDT | 2023-10-20 | 31.85 | 27.00 | 27.85 | 0.00 | - | 2 | 2 | 30.13% |
| AMAT240119P00160000 | 2023-02-09 3:13PM EDT | 2024-01-19 | 45.55 | 45.50 | 47.45 | 0.00 | - | 2 | 2 | 70.07% |
| AMAT240621P00160000 | 2023-05-26 1:48PM EDT | 2024-06-21 | 32.85 | 31.30 | 32.60 | 0.00 | - | 6 | 19 | 28.57% |
