Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
210,25+8,63 (+4,28%)
Börsenschluss: 04:00PM EST
210,27 +0,02 (+0,01%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240308C001850002024-03-01 12:57PM EST2024-03-0825.0024.4526.70+10.10+67.79%54760.84%
AMAT240315C001850002024-03-01 3:28PM EST2024-03-1525.9524.9026.70+9.30+55.86%811,67860.08%
AMAT240322C001850002024-03-01 12:58PM EST2024-03-2225.9726.0028.45+10.96+73.02%24753.52%
AMAT240328C001850002024-03-01 2:18PM EST2024-03-2827.4426.3527.85+6.51+31.10%46151.72%
AMAT240405C001850002024-03-01 3:48PM EST2024-04-0527.1027.1527.85+6.70+32.84%2245.23%
AMAT240419C001850002024-03-01 3:32PM EST2024-04-1928.3928.0029.25+7.18+33.85%1342,02145.13%
AMAT240517C001850002024-03-01 2:33PM EST2024-05-1732.0130.6031.65+8.09+33.82%1140144.45%
AMAT240621C001850002024-03-01 12:35PM EST2024-06-2132.7532.9534.00+8.84+36.97%31,73443.23%
AMAT240719C001850002024-03-01 10:52AM EST2024-07-1932.8435.1036.30+11.54+54.18%29835344.05%
AMAT240920C001850002024-03-01 3:22PM EST2024-09-2039.7038.7539.95+5.80+17.11%711343.46%
AMAT241018C001850002024-03-01 1:41PM EST2024-10-1841.3940.4541.95+7.39+21.74%22844.21%
AMAT241220C001850002024-02-29 9:30AM EST2024-12-2036.8543.9045.400.00-15344.45%
AMAT250117C001850002024-03-01 3:26PM EST2025-01-1746.2545.2547.40+8.20+21.55%433745.37%
AMAT260116C001850002024-03-01 9:34AM EST2026-01-1656.0558.0060.90+2.80+5.26%62,10644.42%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240308P001850002024-03-01 2:03PM EST2024-03-080.120.090.13-0.11-47.83%5624550.10%
AMAT240315P001850002024-03-01 3:44PM EST2024-03-150.300.260.32-0.37-55.22%1651,81441.21%
AMAT240322P001850002024-03-01 3:22PM EST2024-03-220.590.540.60-1.02-63.35%5310138.14%
AMAT240328P001850002024-03-01 2:45PM EST2024-03-280.800.770.85-1.28-61.54%7010936.50%
AMAT240405P001850002024-03-01 3:27PM EST2024-04-051.241.061.24-1.00-44.64%342335.45%
AMAT240419P001850002024-03-01 3:48PM EST2024-04-192.101.982.10-1.07-33.75%13965435.29%
AMAT240517P001850002024-03-01 2:14PM EST2024-05-174.104.004.10-1.65-28.70%10630336.26%
AMAT240621P001850002024-02-29 9:57AM EST2024-06-218.305.805.950.00-1738935.51%
AMAT240719P001850002024-03-01 3:59PM EST2024-07-197.007.007.15-2.40-25.53%45934.75%
AMAT240920P001850002024-03-01 2:19PM EST2024-09-209.909.8010.00-2.90-22.66%36134.52%
AMAT241018P001850002024-03-01 11:22AM EST2024-10-1811.2210.8011.05-1.73-13.36%1734.26%
AMAT241220P001850002024-02-28 9:42AM EST2024-12-2016.6513.3013.600.00-83134.38%
AMAT250117P001850002024-03-01 11:23AM EST2025-01-1714.7414.0014.45-2.61-15.04%634334.12%
AMAT260116P001850002024-02-28 9:30AM EST2026-01-1625.3020.0522.650.00-13231.58%