Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,03+2,97 (+2,01%)
Ab 12:07PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231215C000800002023-11-27 3:06PM EST2023-12-1571.4670.7571.750.00-123140.82%
AMAT231222C000800002023-11-10 12:03PM EST2023-12-2268.5570.5571.600.00--396.88%
AMAT240119C000800002023-11-21 12:07PM EST2024-01-1969.3071.5572.000.00-19699.07%
AMAT240315C000800002023-11-16 11:10AM EST2024-03-1576.6071.6072.600.00-101074.02%
AMAT240621C000800002023-08-18 12:38PM EST2024-06-2165.7561.1062.750.00-1100.00%
AMAT250117C000800002023-11-17 10:45AM EST2025-01-1775.4275.5077.55+3.42+4.75%114358.97%
AMAT260116C000800002023-10-25 2:15PM EST2026-01-1662.0076.6081.000.00-1054.19%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT231215P000800002023-10-30 8:30AM EST2023-12-150.150.000.000.00-228050.00%
AMAT240119P000800002023-11-10 12:40PM EST2024-01-190.080.000.070.00-11,57464.06%
AMAT240315P000800002023-11-13 12:16PM EST2024-03-150.140.000.000.00-215425.00%
AMAT240419P000800002023-10-10 2:09PM EST2024-04-190.650.360.430.00-11153.27%
AMAT240621P000800002023-11-28 10:59AM EST2024-06-210.440.330.410.00-1020444.68%
AMAT240719P000800002023-11-24 10:45AM EST2024-07-190.490.360.620.00-2-45.12%
AMAT240920P000800002023-11-28 10:34AM EST2024-09-200.830.520.900.00-3443.08%
AMAT250117P000800002023-11-17 9:58AM EST2025-01-171.730.701.670.00-12,06241.77%
AMAT260116P000800002023-09-15 9:09AM EST2026-01-165.754.106.500.00--345.76%