Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,83+0,72 (+0,59%)
Börsenschluss: 04:00PM EDT
122,84 +0,01 (+0,01%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421C000750002023-03-21 1:27PM EDT2023-04-2145.8447.6548.650.00-623111.13%
AMAT230616C000750002023-03-29 3:57PM EDT2023-06-1645.2547.8049.100.00-62565.77%
AMAT230721C000750002023-03-01 3:22PM EDT2023-07-2144.5548.1049.850.00-12662.52%
AMAT230915C000750002023-03-28 10:53AM EDT2023-09-1544.0749.5050.400.00-51060.06%
AMAT240119C000750002022-12-23 3:57PM EDT2024-01-1931.5640.7541.600.00-10470.00%
AMAT240621C000750002023-03-13 9:30AM EDT2024-06-2146.5553.7055.650.00-1655.39%
AMAT250117C000750002023-03-27 12:22PM EDT2025-01-1753.2055.6557.850.00-16551.37%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230414P000750002023-03-27 9:52AM EDT2023-04-140.010.000.060.00-81098.44%
AMAT230421P000750002023-03-31 2:07PM EDT2023-04-210.010.010.030.00-166076.56%
AMAT230428P000750002023-03-16 2:46PM EDT2023-04-280.100.000.200.00--1480.47%
AMAT230519P000750002023-03-31 1:48PM EDT2023-05-190.090.040.22-0.12-57.14%5263.09%
AMAT230616P000750002023-03-31 3:06PM EDT2023-06-160.260.230.28-0.07-21.21%112,83555.86%
AMAT230721P000750002023-03-30 9:49AM EDT2023-07-210.500.430.510.00-19751.66%
AMAT230915P000750002023-03-31 1:27PM EDT2023-09-151.090.991.10-0.01-0.91%1054050.59%
AMAT231020P000750002023-03-28 2:22PM EDT2023-10-201.991.351.480.00-30730249.55%
AMAT240119P000750002023-03-29 12:14PM EDT2024-01-192.602.262.430.00-21,26547.29%
AMAT240621P000750002023-03-28 10:59AM EDT2024-06-214.503.654.250.00-11146.04%
AMAT250117P000750002023-02-16 4:54PM EDT2025-01-176.605.107.300.00-155147.00%