Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
209,49-0,76 (-0,36%)
Börsenschluss: 04:00PM EST
209,20 -0,29 (-0,14%)
Nachbörse: 04:35PM EST
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240308C001700002024-03-04 10:59AM EST2024-03-0842.7938.1041.00+2.19+5.39%21576.95%
AMAT240315C001700002024-03-04 3:44PM EST2024-03-1540.9138.8040.40+0.16+0.39%52,38554.10%
AMAT240322C001700002024-03-01 11:14AM EST2024-03-2238.4038.1541.700.00-72254.10%
AMAT240328C001700002024-03-04 9:36AM EST2024-03-2841.4338.6042.10+5.73+16.05%11254.59%
AMAT240419C001700002024-03-04 10:51AM EST2024-04-1944.6240.4542.45+1.83+4.28%279756.25%
AMAT240517C001700002024-03-04 10:59AM EST2024-05-1745.9142.8543.70+1.86+4.22%488350.43%
AMAT240621C001700002024-03-04 3:48PM EST2024-06-2145.1544.7545.15+2.52+5.91%577946.76%
AMAT240719C001700002024-03-04 11:55AM EST2024-07-1948.8546.3046.75+12.05+32.74%331846.44%
AMAT240920C001700002024-03-04 1:49PM EST2024-09-2051.3049.5550.20+2.25+4.59%710246.28%
AMAT241018C001700002024-02-29 10:43AM EST2024-10-1842.3051.0552.250.00-1247.50%
AMAT241115C001700002024-02-29 10:34AM EST2024-11-1544.5052.6053.900.00-1247.91%
AMAT241220C001700002024-03-01 11:44AM EST2024-12-2053.8354.1554.900.00-11146.67%
AMAT250117C001700002024-03-01 3:44PM EST2025-01-1756.2555.4556.250.00-356246.79%
AMAT260116C001700002024-03-04 2:07PM EST2026-01-1669.0066.9570.00+1.47+2.18%111246.95%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240308P001700002024-03-01 2:06PM EST2024-03-080.040.001.280.00-6198114.26%
AMAT240315P001700002024-03-04 2:23PM EST2024-03-150.090.040.13-0.03-25.00%693152.15%
AMAT240322P001700002024-02-29 10:43AM EST2024-03-220.350.170.250.00-15048.93%
AMAT240328P001700002024-03-01 12:20PM EST2024-03-280.270.230.280.00-1115543.51%
AMAT240405P001700002024-03-04 2:36PM EST2024-04-050.370.000.88+0.02+5.71%16647.78%
AMAT240419P001700002024-03-04 3:48PM EST2024-04-190.740.740.79-0.02-2.63%185,83339.04%
AMAT240517P001700002024-03-04 1:18PM EST2024-05-171.811.881.950.00-417739.08%
AMAT240621P001700002024-03-04 3:50PM EST2024-06-213.103.053.15+0.10+3.33%4158637.56%
AMAT240719P001700002024-03-01 3:59PM EST2024-07-193.653.904.10-0.13-3.44%120236.82%
AMAT240920P001700002024-03-04 1:44PM EST2024-09-205.906.106.25-0.05-0.84%213736.07%
AMAT241018P001700002024-02-27 10:34AM EST2024-10-188.156.957.150.00-102535.83%
AMAT241115P001700002024-03-01 3:10PM EST2024-11-157.887.958.150.00-101035.88%
AMAT241220P001700002024-03-04 2:59PM EST2024-12-208.958.559.45-0.03-0.33%211936.11%
AMAT250117P001700002024-03-04 10:52AM EST2025-01-179.459.6010.25-0.65-6.44%1027335.90%
AMAT260116P001700002024-03-01 10:00AM EST2026-01-1615.0015.8017.650.00-115533.02%