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:200.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C002000002024-05-24 3:58PM EDT2024-05-3120.5220.2521.65-1.15-5.31%204955.76%
AMAT240607C002000002024-05-23 11:18AM EDT2024-06-0721.9220.9022.500.00-42849.41%
AMAT240614C002000002024-05-17 9:35AM EDT2024-06-1419.4721.2022.900.00-4343.58%
AMAT240621C002000002024-05-24 3:18PM EDT2024-06-2122.5122.0523.20+2.66+13.40%502,28039.73%
AMAT240628C002000002024-05-23 9:30AM EDT2024-06-2826.5522.4524.900.00-3644.61%
AMAT240719C002000002024-05-24 3:56PM EDT2024-07-1924.9024.8525.70+1.65+7.10%2972138.36%
AMAT240920C002000002024-05-24 3:07PM EDT2024-09-2030.8830.0531.00+2.28+7.97%338239.18%
AMAT241018C002000002024-05-24 10:28AM EDT2024-10-1834.7532.1034.05+3.85+12.46%310441.53%
AMAT241115C002000002024-05-21 3:17PM EDT2024-11-1535.3034.9036.050.00-125941.77%
AMAT241220C002000002024-05-23 10:16AM EDT2024-12-2040.2537.3538.850.00-216742.82%
AMAT250117C002000002024-05-24 10:27AM EDT2025-01-1741.0039.2039.85+3.15+8.32%1085441.79%
AMAT250321C002000002024-05-21 9:48AM EDT2025-03-2140.4042.7544.200.00-115943.19%
AMAT250620C002000002024-05-20 3:32PM EDT2025-06-2048.8747.3549.05+0.74+1.54%15043.71%
AMAT260116C002000002024-05-24 10:17AM EDT2026-01-1658.1655.2057.90+3.90+7.19%133643.92%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P002000002024-05-24 3:42PM EDT2024-05-310.030.030.06-0.12-80.00%2131733.79%
AMAT240607P002000002024-05-24 1:35PM EDT2024-06-070.210.160.24-0.25-54.35%9821330.23%
AMAT240614P002000002024-05-24 3:34PM EDT2024-06-140.530.510.58-0.41-43.62%208930.03%
AMAT240621P002000002024-05-24 3:59PM EDT2024-06-210.830.770.86-0.60-41.96%862,35628.83%
AMAT240628P002000002024-05-24 2:43PM EDT2024-06-281.201.091.37-0.75-38.46%1014429.64%
AMAT240719P002000002024-05-24 2:28PM EDT2024-07-192.452.502.62-0.75-23.44%952,34629.49%
AMAT240920P002000002024-05-24 12:36PM EDT2024-09-206.476.656.90-1.48-18.62%101,09131.58%
AMAT241018P002000002024-05-24 11:46AM EDT2024-10-187.827.958.85-0.27-3.34%343732.61%
AMAT241115P002000002024-05-24 10:54AM EDT2024-11-159.989.9510.35-1.17-10.49%615632.78%
AMAT241220P002000002024-05-24 11:39AM EDT2024-12-2011.2511.5011.85-1.30-10.36%14532.52%
AMAT250117P002000002024-05-24 11:17AM EDT2025-01-1712.1512.4512.65-1.70-12.27%460831.84%
AMAT250321P002000002024-05-15 11:05AM EDT2025-03-2118.5514.2016.000.00-111533.05%
AMAT250620P002000002024-05-23 10:48AM EDT2025-06-2017.9516.6518.350.00-117331.84%
AMAT260116P002000002024-05-16 12:54PM EDT2026-01-1625.6022.8523.950.00-415531.19%