Deutsche Märkte öffnen in 7 Stunden 13 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,26+5,25 (+4,41%)
Börsenschluss: 04:00PM EST
123,99 -0,27 (-0,22%)
Nachbörse: 07:42PM EST
In the money
Anzeigen:ListeStellage
Strike:65.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230203C000650002023-01-23 11:55AM EST2023-02-0348.6057.9059.800.00--2709.38%
AMAT230217C000650002023-01-27 11:24AM EST2023-02-1747.0557.3060.650.00-11224.22%
AMAT230317C000650002023-01-12 3:50PM EST2023-03-1745.5558.4559.800.00-221108.20%
AMAT230421C000650002023-01-04 10:20AM EST2023-04-2134.5558.1060.200.00-81989.87%
AMAT230616C000650002023-02-02 9:32AM EST2023-06-1657.0058.3060.70+11.12+24.24%11253.22%
AMAT230721C000650002022-12-23 3:53PM EST2023-07-2135.6045.8047.350.00-100.00%
AMAT230915C000650002022-12-29 3:54PM EST2023-09-1536.6949.4050.350.00-110.00%
AMAT240119C000650002023-01-27 3:14PM EST2024-01-1951.8261.3063.600.00-62258.15%
AMAT240621C000650002023-01-25 11:20AM EST2024-06-2152.3862.1565.650.00-2354.84%
AMAT250117C000650002023-01-27 2:32PM EST2025-01-1755.1764.4568.250.00-15454.06%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230210P000650002023-01-19 11:19AM EST2023-02-100.020.000.090.00-12174.22%
AMAT230217P000650002023-01-26 2:26PM EST2023-02-170.020.000.120.00-23201132.03%
AMAT230224P000650002023-01-11 12:58PM EST2023-02-240.060.000.050.00--298.44%
AMAT230317P000650002023-02-01 12:57PM EST2023-03-170.020.010.05-0.03-60.00%52,05171.88%
AMAT230421P000650002023-02-02 1:36PM EST2023-04-210.100.030.16-0.11-52.38%393061.13%
AMAT230616P000650002023-01-23 2:30PM EST2023-06-160.520.280.340.00-167555.57%
AMAT230721P000650002023-01-13 3:02PM EST2023-07-211.040.430.470.00-1852.78%
AMAT230915P000650002023-02-01 11:12AM EST2023-09-151.080.770.840.00-1410051.22%
AMAT240119P000650002023-01-31 12:45PM EST2024-01-192.151.421.720.00-598948.89%
AMAT240621P000650002023-01-06 2:14PM EST2024-06-214.752.212.820.00-11246.73%
AMAT250117P000650002023-01-31 2:47PM EST2025-01-174.753.204.450.00-17022945.46%