Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
220,89+2,94 (+1,35%)
Börsenschluss: 04:00PM EDT
221,25 +0,36 (+0,16%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C001900002024-05-24 1:07PM EDT2024-05-3131.5830.0531.75-0.90-2.77%10778.91%
AMAT240607C001900002024-05-23 10:35AM EDT2024-06-0733.0030.3531.950.00-19658.86%
AMAT240614C001900002024-05-17 2:13PM EDT2024-06-1422.0530.8532.250.00-5551.47%
AMAT240621C001900002024-05-24 9:59AM EDT2024-06-2133.3231.3532.45-1.88-5.34%385746.38%
AMAT240628C001900002024-05-23 3:10PM EDT2024-06-2829.0330.5533.350.00-2547.94%
AMAT240719C001900002024-05-24 2:55PM EDT2024-07-1934.0533.1034.00+3.61+11.86%8332341.16%
AMAT240920C001900002024-05-23 3:52PM EDT2024-09-2036.4037.6538.650.00-4019641.66%
AMAT241018C001900002024-05-23 3:16PM EDT2024-10-1837.7539.3541.000.00-15342.93%
AMAT241115C001900002024-05-20 1:32PM EDT2024-11-1541.9542.2542.900.00-2943.24%
AMAT241220C001900002024-05-15 12:29PM EDT2024-12-2041.0043.5045.200.00-15343.68%
AMAT250117C001900002024-05-24 1:09PM EDT2025-01-1746.3545.7046.80-1.04-2.19%11,08143.74%
AMAT250321C001900002024-05-15 2:19PM EDT2025-03-2147.3548.3550.600.00-1244.54%
AMAT250620C001900002024-05-15 1:37PM EDT2025-06-2051.2553.4055.050.00-253044.74%
AMAT260116C001900002024-05-23 1:22PM EDT2026-01-1661.8561.3063.400.00-25244.68%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P001900002024-05-24 1:57PM EDT2024-05-310.030.010.32-0.02-40.00%612556.45%
AMAT240607P001900002024-05-23 2:54PM EDT2024-06-070.190.060.100.00-1023236.91%
AMAT240614P001900002024-05-24 10:19AM EDT2024-06-140.190.160.21-0.11-36.67%14933.99%
AMAT240621P001900002024-05-24 2:13PM EDT2024-06-210.310.250.35-0.02-6.06%481,33332.32%
AMAT240628P001900002024-05-24 10:59AM EDT2024-06-280.400.430.53-0.36-47.37%54531.52%
AMAT240719P001900002024-05-24 3:55PM EDT2024-07-191.241.181.34-0.44-26.19%19874331.40%
AMAT240920P001900002024-05-24 2:06PM EDT2024-09-204.204.304.45-0.08-1.87%274332.46%
AMAT241018P001900002024-05-24 10:02AM EDT2024-10-185.705.455.65+0.26+4.78%147932.34%
AMAT241115P001900002024-05-22 12:34PM EDT2024-11-157.877.107.400.00-712133.59%
AMAT241220P001900002024-05-23 10:18AM EDT2024-12-208.158.408.700.00-111533.23%
AMAT250117P001900002024-05-23 10:55AM EDT2025-01-179.659.159.450.00-1256232.57%
AMAT250321P001900002024-05-24 2:17PM EDT2025-03-2111.4011.3012.05-1.30-10.24%29033.05%
AMAT250620P001900002024-05-24 10:46AM EDT2025-06-2014.3514.0514.85-1.45-9.18%216732.71%
AMAT260116P001900002024-05-23 9:52AM EDT2026-01-1619.0018.9520.000.00-4410231.82%