Deutsche Märkte öffnen in 7 Stunden 47 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
219,80-0,15 (-0,07%)
Börsenschluss: 04:00PM EDT
220,45 +0,65 (+0,30%)
Nachbörse: 07:12PM EDT
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240524C001800002024-05-15 1:20PM EDT2024-05-2435.8538.1041.200.00-26147.07%
AMAT240531C001800002024-05-21 2:10PM EDT2024-05-3140.0039.3040.90+0.27+0.68%56863.38%
AMAT240607C001800002024-05-08 11:10AM EDT2024-06-0728.5839.3040.950.00-5650.24%
AMAT240614C001800002024-05-20 1:15PM EDT2024-06-1441.2438.4541.050.00-1357.10%
AMAT240621C001800002024-05-20 3:56PM EDT2024-06-2140.7339.7041.050.00-351,23750.46%
AMAT240719C001800002024-05-17 3:31PM EDT2024-07-1934.8240.7042.650.00-179146.88%
AMAT240920C001800002024-05-20 1:31PM EDT2024-09-2045.5944.1545.650.00-1728642.72%
AMAT241018C001800002024-05-10 10:40AM EDT2024-10-1840.4546.7547.350.00-14543.05%
AMAT241115C001800002024-05-16 10:04AM EDT2024-11-1548.3048.1549.850.00-1245.25%
AMAT241220C001800002024-04-26 10:09AM EDT2024-12-2039.3850.1551.450.00-17044.59%
AMAT250117C001800002024-05-21 9:30AM EDT2025-01-1750.8551.9053.40-1.90-3.60%141,52345.52%
AMAT250321C001800002024-05-20 2:45PM EDT2025-03-2155.2054.1555.900.00-11644.55%
AMAT250620C001800002024-05-21 9:50AM EDT2025-06-2057.1059.2560.20+7.31+14.68%22145.01%
AMAT260116C001800002024-05-21 1:53PM EDT2026-01-1668.7065.7069.15+1.30+1.93%2210646.12%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240524P001800002024-05-21 10:44AM EDT2024-05-240.010.000.170.00-132586.33%
AMAT240531P001800002024-05-21 10:30AM EDT2024-05-310.030.030.060.00-115749.61%
AMAT240607P001800002024-05-20 3:54PM EDT2024-06-070.080.010.100.00-74841.60%
AMAT240614P001800002024-05-21 3:40PM EDT2024-06-140.120.100.15-0.12-50.00%138337.50%
AMAT240621P001800002024-05-21 2:39PM EDT2024-06-210.200.150.20+0.02+11.11%471,53434.67%
AMAT240628P001800002024-05-20 11:58AM EDT2024-06-280.300.230.370.00-92234.99%
AMAT240719P001800002024-05-21 3:17PM EDT2024-07-190.700.680.75-0.09-11.39%92,52232.61%
AMAT240920P001800002024-05-21 2:46PM EDT2024-09-203.012.913.05-0.04-1.31%4345033.50%
AMAT241018P001800002024-05-21 11:35AM EDT2024-10-184.203.804.05-1.10-20.75%122533.41%
AMAT241115P001800002024-05-17 11:58AM EDT2024-11-156.425.255.550.00-117134.67%
AMAT241220P001800002024-05-21 11:56AM EDT2024-12-206.705.506.65-0.25-3.60%1005534.21%
AMAT250117P001800002024-05-21 12:40PM EDT2025-01-177.457.207.40-0.02-0.27%188533.72%
AMAT250321P001800002024-05-17 3:56PM EDT2025-03-2110.909.0510.500.00-239435.44%
AMAT250620P001800002024-05-20 10:30AM EDT2025-06-2012.2011.5512.250.00-3911633.67%
AMAT260116P001800002024-05-17 11:32AM EDT2026-01-1618.0015.5517.250.00-529732.92%