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:80.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421C000800002023-03-23 11:18AM EDT2023-04-2145.1042.3043.700.00--14590.82%
AMAT230519C000800002023-03-28 10:18AM EDT2023-05-1938.7542.0044.650.00-1470.70%
AMAT230616C000800002023-03-29 9:30AM EDT2023-06-1640.0043.0544.300.00-17562.99%
AMAT230915C000800002023-03-10 3:28PM EDT2023-09-1538.5045.0546.150.00--3058.66%
AMAT240119C000800002023-03-28 2:23PM EDT2024-01-1941.9647.3049.400.00-526956.80%
AMAT240621C000800002023-03-21 11:31AM EDT2024-06-2148.7549.8551.050.00-4852.77%
AMAT250117C000800002023-03-23 12:46PM EDT2025-01-1754.2952.8054.550.00--13951.55%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230406P000800002023-03-15 11:00AM EDT2023-04-060.060.000.030.00--1134.38%
AMAT230414P000800002023-03-29 1:15PM EDT2023-04-140.010.000.110.00-2896.09%
AMAT230421P000800002023-03-27 3:24PM EDT2023-04-210.040.010.060.00--1,42973.44%
AMAT230428P000800002023-03-28 12:14PM EDT2023-04-280.090.000.240.00-1174.22%
AMAT230519P000800002023-03-31 12:10PM EDT2023-05-190.140.130.18-0.03-17.65%11057.81%
AMAT230616P000800002023-03-29 3:06PM EDT2023-06-160.500.370.420.00-141,43453.81%
AMAT230721P000800002023-03-31 10:28AM EDT2023-07-210.740.660.75-0.01-1.33%510050.07%
AMAT230915P000800002023-03-28 11:04AM EDT2023-09-152.081.381.530.00-12,05649.24%
AMAT231020P000800002023-03-29 1:52PM EDT2023-10-202.221.851.960.00-17648.00%
AMAT240119P000800002023-03-31 10:25AM EDT2024-01-193.132.903.10-0.07-2.19%11,22645.97%
AMAT240621P000800002023-03-21 9:30AM EDT2024-06-214.804.504.900.00--4443.90%
AMAT250117P000800002023-03-20 1:06PM EDT2025-01-177.106.356.850.00--7841.55%