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:220.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531C002200002024-05-24 3:58PM EDT2024-05-313.263.353.50+0.39+13.59%43459124.92%
AMAT240607C002200002024-05-24 3:46PM EDT2024-06-075.255.056.25+0.85+19.32%7037433.64%
AMAT240614C002200002024-05-24 3:01PM EDT2024-06-146.696.456.75+0.99+17.37%759929.85%
AMAT240621C002200002024-05-24 3:59PM EDT2024-06-217.357.407.55+0.80+12.21%1072,49229.14%
AMAT240628C002200002024-05-24 3:36PM EDT2024-06-288.608.508.75+0.85+10.97%176430.48%
AMAT240719C002200002024-05-24 3:15PM EDT2024-07-1911.5011.4011.55+1.70+17.35%3031,06732.24%
AMAT240920C002200002024-05-24 3:10PM EDT2024-09-2018.8218.6018.75+1.67+9.74%331,26136.51%
AMAT241018C002200002024-05-23 2:15PM EDT2024-10-1819.7321.0521.250.00-2828237.35%
AMAT241115C002200002024-05-23 3:25PM EDT2024-11-1522.8124.0024.500.00-413139.61%
AMAT241220C002200002024-05-24 11:31AM EDT2024-12-2026.7525.8526.75-0.42-1.55%412239.57%
AMAT250117C002200002024-05-24 3:45PM EDT2025-01-1728.2028.0029.25+1.20+4.44%31,53640.73%
AMAT250321C002200002024-05-21 10:44AM EDT2025-03-2131.3531.9032.750.00-5326440.67%
AMAT250620C002200002024-05-22 12:05PM EDT2025-06-2038.6036.8537.70+2.30+6.34%43141.17%
AMAT260116C002200002024-05-24 2:38PM EDT2026-01-1647.7546.6548.00+2.30+5.06%523942.62%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240531P002200002024-05-24 3:59PM EDT2024-05-312.452.342.45-2.05-45.56%54945423.60%
AMAT240607P002200002024-05-24 3:58PM EDT2024-06-073.973.804.05-1.70-29.98%1441,12326.03%
AMAT240614P002200002024-05-24 12:56PM EDT2024-06-144.804.955.35-2.68-35.83%285227.43%
AMAT240621P002200002024-05-24 3:58PM EDT2024-06-215.905.705.85-1.45-19.73%6571225.81%
AMAT240628P002200002024-05-24 3:57PM EDT2024-06-286.756.506.85-1.65-19.64%74526.76%
AMAT240719P002200002024-05-24 3:50PM EDT2024-07-198.758.758.90-2.10-19.35%22083927.12%
AMAT240920P002200002024-05-24 1:10PM EDT2024-09-2014.3514.4014.60-1.65-10.31%18348030.00%
AMAT241018P002200002024-05-24 12:36PM EDT2024-10-1815.5516.0016.25-0.30-1.89%116929.96%
AMAT241115P002200002024-05-24 3:56PM EDT2024-11-1518.4018.2018.50-1.20-6.12%1259131.17%
AMAT241220P002200002024-05-23 12:47PM EDT2024-12-2019.7819.5520.050.00-188430.80%
AMAT250117P002200002024-05-23 2:48PM EDT2025-01-1722.9020.8021.050.00-6273230.35%
AMAT250321P002200002024-05-14 12:28PM EDT2025-03-2130.5023.3524.050.00-63530.78%
AMAT250620P002200002024-05-22 12:49PM EDT2025-06-2027.9025.8527.050.00-85130.30%
AMAT260116P002200002024-05-24 3:42PM EDT2026-01-1632.3031.8033.00+0.50+1.57%12829.81%