AMAT - Applied Materials, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:165.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616C00165000 | 2023-05-26 1:36PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.17 | +0.07 | +233.33% | 221 | 897 | 44.58% |
| AMAT230623C00165000 | 2023-05-26 1:29PM EDT | 2023-06-23 | 0.15 | 0.17 | 0.29 | +0.08 | +114.29% | 3 | 6 | 41.94% |
| AMAT230630C00165000 | 2023-05-26 3:26PM EDT | 2023-06-30 | 0.43 | 0.22 | 0.43 | +0.43 | - | 25 | 0 | 40.28% |
| AMAT230707C00165000 | 2023-05-26 2:40PM EDT | 2023-07-07 | 0.42 | 0.27 | 0.73 | +0.42 | - | 2 | - | 41.26% |
| AMAT230721C00165000 | 2023-05-26 3:31PM EDT | 2023-07-21 | 0.90 | 0.79 | 0.95 | +0.58 | +181.25% | 37 | 105 | 37.94% |
| AMAT230818C00165000 | 2023-05-26 11:20AM EDT | 2023-08-18 | 1.55 | 1.84 | 2.09 | +0.51 | +49.04% | 6 | 533 | 38.83% |
| AMAT230915C00165000 | 2023-05-25 2:21PM EDT | 2023-09-15 | 1.58 | 2.80 | 3.05 | 0.00 | - | 60 | 728 | 38.27% |
| AMAT231020C00165000 | 2023-05-26 2:28PM EDT | 2023-10-20 | 4.05 | 4.10 | 4.40 | +1.58 | +63.97% | 20 | 93 | 38.53% |
| AMAT240119C00165000 | 2023-05-26 2:29PM EDT | 2024-01-19 | 7.60 | 7.70 | 8.15 | +2.10 | +38.18% | 16 | 414 | 40.17% |
| AMAT240621C00165000 | 2023-05-26 11:51AM EDT | 2024-06-21 | 11.70 | 12.05 | 13.25 | +2.49 | +27.04% | 12 | 697 | 40.87% |
| AMAT250117C00165000 | 2023-05-26 3:55PM EDT | 2025-01-17 | 18.45 | 17.00 | 18.45 | +6.58 | +55.43% | 36 | 292 | 40.54% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230721P00165000 | 2023-03-21 10:47AM EDT | 2023-07-21 | 42.85 | 49.80 | 50.50 | 0.00 | - | 1 | 0 | 148.45% |
| AMAT230915P00165000 | 2023-05-18 12:19PM EDT | 2023-09-15 | 34.90 | 30.00 | 30.75 | 0.00 | - | 2 | 0 | 32.03% |
| AMAT240119P00165000 | 2022-03-23 2:05PM EDT | 2024-01-19 | 45.65 | 55.60 | 58.95 | 0.00 | - | 4 | 4 | 87.36% |
| AMAT240621P00165000 | 2023-05-26 3:01PM EDT | 2024-06-21 | 35.60 | 34.65 | 36.65 | +35.60 | - | 21 | 0 | 30.42% |
