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:210.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C002100002024-05-24 3:03PM EDT2024-05-3111.3210.6511.70+2.92+34.76%1842437.94%
AMAT240607C002100002024-05-23 11:10AM EDT2024-06-0712.5011.5512.45-0.31-2.42%136932.84%
AMAT240614C002100002024-05-24 2:34PM EDT2024-06-1413.8212.7513.85+0.44+3.29%45535.40%
AMAT240621C002100002024-05-24 3:40PM EDT2024-06-2114.2513.9014.20+2.27+18.95%543,75832.25%
AMAT240628C002100002024-05-23 9:30AM EDT2024-06-2816.5013.8015.650.00-22035.08%
AMAT240719C002100002024-05-24 3:37PM EDT2024-07-1917.5216.8518.00+1.57+9.84%111,08835.28%
AMAT240920C002100002024-05-24 3:41PM EDT2024-09-2024.2023.6024.55+1.05+4.54%111,66738.14%
AMAT241018C002100002024-05-24 3:54PM EDT2024-10-1826.8026.2527.55+1.40+5.51%2183339.97%
AMAT241115C002100002024-05-23 2:46PM EDT2024-11-1527.2029.1029.850.00-618240.60%
AMAT241220C002100002024-05-23 10:02AM EDT2024-12-2032.9031.4032.600.00-129141.38%
AMAT250117C002100002024-05-23 11:48AM EDT2025-01-1733.0533.2533.75-1.69-4.86%171940.56%
AMAT250321C002100002024-05-24 11:22AM EDT2025-03-2139.3536.5038.60+4.05+11.47%21442.44%
AMAT250620C002100002024-05-24 2:35PM EDT2025-06-2042.6141.2543.65+1.01+2.43%337243.02%
AMAT260116C002100002024-05-24 11:47AM EDT2026-01-1653.1551.4052.85+2.65+5.25%418643.35%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P002100002024-05-24 3:59PM EDT2024-05-310.260.220.27-0.73-73.74%9929927.78%
AMAT240607P002100002024-05-24 3:59PM EDT2024-06-071.000.191.03-0.94-48.45%11622628.02%
AMAT240614P002100002024-05-24 10:17AM EDT2024-06-141.741.541.91-0.96-35.56%724928.85%
AMAT240621P002100002024-05-24 3:59PM EDT2024-06-212.372.272.39-1.40-37.14%1571,83727.47%
AMAT240628P002100002024-05-24 12:48PM EDT2024-06-282.802.803.25-1.55-35.63%65428.48%
AMAT240719P002100002024-05-24 3:50PM EDT2024-07-194.904.955.05-1.50-23.44%4993728.56%
AMAT240920P002100002024-05-24 3:49PM EDT2024-09-2010.2010.1010.20-1.50-12.82%19284930.79%
AMAT241018P002100002024-05-23 12:34PM EDT2024-10-1811.3511.6511.800.00-3626330.75%
AMAT241115P002100002024-05-24 2:22PM EDT2024-11-1513.7013.5514.20-1.80-11.61%322132.36%
AMAT241220P002100002024-05-23 2:48PM EDT2024-12-2017.1015.2515.500.00-110931.59%
AMAT250117P002100002024-05-24 10:43AM EDT2025-01-1716.2015.9516.50-1.35-7.69%226831.15%
AMAT250321P002100002024-05-21 9:45AM EDT2025-03-2121.0018.5520.000.00-132332.31%
AMAT250620P002100002024-05-22 1:26PM EDT2025-06-2022.8521.7523.150.00-5422331.93%
AMAT260116P002100002024-05-20 3:50PM EDT2026-01-1628.8026.6528.250.00-215430.51%