Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,17+0,98 (+0,72%)
Börsenschluss: 04:00PM EDT
136,25 +0,08 (+0,06%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230929C001700002023-09-20 3:22PM EDT2023-09-290.030.000.130.00-5475771.48%
AMAT231006C001700002023-09-21 9:30AM EDT2023-10-060.020.000.090.00-36052.83%
AMAT231013C001700002023-09-19 12:40PM EDT2023-10-130.050.010.160.00-152047.07%
AMAT231020C001700002023-09-22 12:54PM EDT2023-10-200.100.080.09+0.01+11.11%7985837.31%
AMAT231027C001700002023-09-19 1:51PM EDT2023-10-270.150.070.190.00-102237.50%
AMAT231117C001700002023-09-21 3:23PM EDT2023-11-170.530.500.550.00-840936.28%
AMAT231215C001700002023-09-22 10:45AM EDT2023-12-151.291.011.18+0.18+16.22%212635.58%
AMAT240119C001700002023-09-21 3:14PM EDT2024-01-192.051.992.17+0.06+3.02%187135.70%
AMAT240315C001700002023-09-21 11:34AM EDT2024-03-154.413.954.15+0.51+13.08%16137.02%
AMAT240419C001700002023-09-20 10:22AM EDT2024-04-195.644.855.25+0.19+3.49%16437.18%
AMAT240621C001700002023-09-20 11:05AM EDT2024-06-217.657.157.550.00-140638.37%
AMAT250117C001700002023-09-18 12:26PM EDT2025-01-1714.5913.2514.00-1.51-9.38%125039.91%
AMAT260116C001700002023-09-22 11:09AM EDT2026-01-1622.6021.3025.35-1.45-6.03%1943.98%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230929P001700002023-09-05 10:43AM EDT2023-09-2916.6033.3534.400.00-2068.36%
AMAT231006P001700002023-09-06 10:51AM EDT2023-10-0617.0033.3534.400.00-1073.14%
AMAT231020P001700002023-09-14 10:36AM EDT2023-10-2024.5033.3534.400.00-1051.76%
AMAT231117P001700002023-09-22 10:55AM EDT2023-11-1732.3033.3534.40+7.05+27.92%1036.62%
AMAT231215P001700002023-09-14 3:05PM EDT2023-12-1526.0033.7534.550.00--131.52%
AMAT240119P001700002023-07-21 3:50PM EDT2024-01-1934.6529.5030.200.00-680.00%
AMAT240315P001700002023-09-15 3:50PM EDT2024-03-1533.7534.9035.450.00--126.97%
AMAT240419P001700002023-09-20 3:23PM EDT2024-04-1934.2535.1536.000.00-102526.91%
AMAT240621P001700002023-09-05 12:51PM EDT2024-06-2125.3536.3537.100.00-51427.13%
AMAT250117P001700002023-08-01 3:18PM EDT2025-01-1730.5830.1033.450.00-31290.00%