Deutsche Märkte öffnen in 6 Stunden 40 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
219,05-2,27 (-1,03%)
Börsenschluss: 04:00PM EDT
217,68 -1,37 (-0,63%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C001950002024-05-21 9:52AM EDT2024-05-3122.5021.9026.200.00-211161.13%
AMAT240607C001950002024-05-17 2:35PM EDT2024-06-0725.4223.7525.30+7.88+44.93%19963.70%
AMAT240614C001950002024-05-17 2:36PM EDT2024-06-1418.1524.1525.350.00-707148.33%
AMAT240621C001950002024-05-28 3:22PM EDT2024-06-2127.2824.4526.200.00-61,39447.50%
AMAT240628C001950002024-05-24 9:53AM EDT2024-06-2826.5025.3026.650.00-1444.56%
AMAT240719C001950002024-05-29 9:30AM EDT2024-07-1927.1227.2528.00-4.06-13.02%455440.41%
AMAT240920C001950002024-05-29 1:17PM EDT2024-09-2032.8932.4033.40-1.29-3.77%127141.30%
AMAT241018C001950002024-05-20 12:08PM EDT2024-10-1836.0034.1535.450.00-26241.50%
AMAT241115C001950002024-05-20 3:58PM EDT2024-11-1538.5737.1538.200.00-12643.32%
AMAT241220C001950002024-05-28 10:42AM EDT2024-12-2041.9538.9541.400.00-13645.06%
AMAT250117C001950002024-05-28 11:39AM EDT2025-01-1744.0340.8041.600.00-276542.59%
AMAT250321C001950002024-05-16 12:04PM EDT2025-03-2144.1743.9045.400.00-51243.26%
AMAT250620C001950002024-05-06 3:37PM EDT2025-06-2044.6048.7050.700.00-4444.46%
AMAT260116C001950002024-05-29 2:24PM EDT2026-01-1659.4757.5059.60+0.69+1.17%19244.75%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P001950002024-05-28 3:43PM EDT2024-05-310.050.010.11+0.02+66.67%120772.66%
AMAT240607P001950002024-05-29 10:32AM EDT2024-06-070.140.100.16+0.04+40.00%112539.89%
AMAT240614P001950002024-05-28 1:20PM EDT2024-06-140.230.120.360.00-1511034.96%
AMAT240621P001950002024-05-29 1:25PM EDT2024-06-210.530.510.63+0.10+23.26%221,04133.11%
AMAT240628P001950002024-05-28 2:49PM EDT2024-06-280.830.621.140.00-510233.96%
AMAT240705P001950002024-05-24 11:03AM EDT2024-07-050.970.791.280.00-3431.64%
AMAT240719P001950002024-05-29 2:50PM EDT2024-07-191.891.932.12+0.15+8.62%1471,19631.75%
AMAT240920P001950002024-05-29 11:10AM EDT2024-09-205.605.705.90+0.30+5.66%61,01632.47%
AMAT241018P001950002024-05-29 2:19PM EDT2024-10-186.806.107.35-1.20-15.00%1071632.50%
AMAT241115P001950002024-05-29 12:19PM EDT2024-11-158.908.909.35+0.63+7.62%667233.83%
AMAT241220P001950002024-05-22 12:55PM EDT2024-12-2010.859.2510.800.00-416533.47%
AMAT250117P001950002024-05-29 12:54PM EDT2025-01-1711.0011.1511.60+0.25+2.33%532532.75%
AMAT250321P001950002024-05-23 10:48AM EDT2025-03-2113.2412.7014.450.00-222133.29%
AMAT250620P001950002024-05-21 11:54AM EDT2025-06-2017.2015.9016.750.00-6411832.05%
AMAT260116P001950002024-05-28 12:22PM EDT2026-01-1621.3819.0024.000.00-13533.16%