Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
212,08-1,95 (-0,91%)
Börsenschluss: 04:00PM EDT
212,10 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240524C002300002024-05-17 3:57PM EDT2024-05-240.130.120.14-1.57-92.35%53241032.42%
AMAT240531C002300002024-05-17 3:06PM EDT2024-05-310.450.400.49-1.77-79.73%20423329.91%
AMAT240607C002300002024-05-17 2:45PM EDT2024-06-070.920.891.06-2.18-70.32%6215630.25%
AMAT240614C002300002024-05-17 3:59PM EDT2024-06-141.571.522.47-1.94-55.27%1573235.35%
AMAT240621C002300002024-05-17 3:48PM EDT2024-06-212.061.992.10-1.94-48.50%6341,81429.66%
AMAT240628C002300002024-05-16 12:33PM EDT2024-06-285.614.505.00-0.56-9.08%1439.73%
AMAT240719C002300002024-05-17 3:34PM EDT2024-07-194.754.604.80-1.95-29.10%4913,40631.78%
AMAT240920C002300002024-05-17 3:32PM EDT2024-09-2010.9210.6510.95-1.85-14.49%791,28335.88%
AMAT241018C002300002024-05-17 2:42PM EDT2024-10-1812.6812.6013.25-2.82-18.19%459536.77%
AMAT241115C002300002024-05-17 1:54PM EDT2024-11-1515.5615.5017.75-3.30-17.50%769541.47%
AMAT241220C002300002024-05-17 12:00PM EDT2024-12-2018.8817.3518.85-2.92-13.39%212539.68%
AMAT250117C002300002024-05-17 1:40PM EDT2025-01-1719.5018.8019.55-2.77-12.44%350838.36%
AMAT250321C002300002024-05-17 1:44PM EDT2025-03-2123.1522.7524.15-2.70-10.44%53540.14%
AMAT250620C002300002024-05-15 1:04PM EDT2025-06-2029.1027.1528.20-2.10-6.73%58839.84%
AMAT260116C002300002024-05-14 9:30AM EDT2026-01-1635.6536.4538.250.00-18341.47%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT240524P002300002024-05-17 3:01PM EDT2024-05-2419.0017.9019.55+2.17+12.89%171160.43%
AMAT240607P002300002024-05-13 10:03AM EDT2024-06-0723.9018.0519.600.00-3335.27%
AMAT240621P002300002024-05-17 9:38AM EDT2024-06-2115.1218.8020.75-2.88-16.00%14033.46%
AMAT240719P002300002024-05-17 9:33AM EDT2024-07-1917.2120.3022.45-2.19-11.29%16930.90%
AMAT240920P002300002024-05-17 3:48PM EDT2024-09-2025.7024.8526.85+0.15+0.59%186331.64%
AMAT241018P002300002024-05-16 11:25AM EDT2024-10-1825.3526.0027.550.00-41529.96%
AMAT241115P002300002024-05-16 3:02PM EDT2024-11-1528.0028.2030.550.00-310832.78%
AMAT241220P002300002024-05-15 10:41AM EDT2024-12-2030.6529.3030.700.00-10630.26%
AMAT250117P002300002024-04-10 10:40AM EDT2025-01-1735.4133.8534.250.00-73033.70%
AMAT250321P002300002024-05-15 12:01PM EDT2025-03-2133.6032.3533.900.00-2329.60%
AMAT250620P002300002024-05-15 2:13PM EDT2025-06-2035.3535.4038.200.00-121830.91%
AMAT260116P002300002024-05-15 12:29PM EDT2026-01-1641.9540.7542.550.00-10013529.02%