Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,53-3,25 (-2,65%)
Börsenschluss: 04:00PM EDT
119,60 +0,07 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230406C000700002023-02-27 3:40PM EDT2023-04-0643.5848.9050.050.00--10173.44%
AMAT230421C000700002023-03-23 12:04PM EDT2023-04-2154.8648.9550.200.00-2679.69%
AMAT230616C000700002023-03-21 1:57PM EDT2023-06-1651.0049.6050.700.00-17468.26%
AMAT230721C000700002022-12-02 4:25PM EDT2023-07-2140.9031.4032.200.00-680.00%
AMAT230915C000700002023-02-17 12:22PM EDT2023-09-1547.2853.9555.800.00-1086.27%
AMAT231020C000700002023-03-09 10:39AM EDT2023-10-2052.0051.4552.750.00-1161.28%
AMAT240119C000700002023-03-16 11:54AM EDT2024-01-1955.3752.2054.050.00-58456.94%
AMAT240621C000700002022-12-30 2:42PM EDT2024-06-2137.0548.7551.000.00-21635.54%
AMAT250117C000700002023-03-16 12:21PM EDT2025-01-1759.6555.8059.250.00-26752.13%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230331P000700002023-03-24 3:42PM EDT2023-03-310.010.000.01-0.03-75.00%2,1521137.50%
AMAT230421P000700002023-03-10 3:15PM EDT2023-04-210.060.010.100.00-10118182.03%
AMAT230616P000700002023-03-24 3:47PM EDT2023-06-160.330.290.34+0.03+10.00%32,00060.16%
AMAT230721P000700002023-03-21 10:40AM EDT2023-07-210.420.530.650.00-33456.74%
AMAT230915P000700002023-03-23 2:08PM EDT2023-09-150.931.061.250.00-110554.15%
AMAT231020P000700002023-03-24 1:16PM EDT2023-10-201.531.441.61+0.28+22.40%54452.95%
AMAT240119P000700002023-03-23 2:07PM EDT2024-01-192.062.232.510.00-21,88850.81%
AMAT240621P000700002022-12-13 4:41PM EDT2024-06-215.404.855.050.00-611751.89%
AMAT250117P000700002023-03-13 3:54PM EDT2025-01-175.905.005.900.00-211845.92%