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:85.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230421C000850002023-03-17 1:09PM EDT2023-04-2138.8437.4538.750.00-126383.79%
AMAT230428C000850002023-03-10 11:17AM EDT2023-04-2831.8537.4038.750.00--2571.29%
AMAT230519C000850002023-03-28 11:23AM EDT2023-05-1932.9337.0040.200.00-1267.77%
AMAT230616C000850002023-03-30 10:10AM EDT2023-06-1638.3137.9539.550.00-118156.37%
AMAT230721C000850002023-03-29 3:27PM EDT2023-07-2138.0538.6040.400.00-11054.66%
AMAT230915C000850002023-03-17 10:18AM EDT2023-09-1541.9840.7041.650.00-44655.71%
AMAT240119C000850002023-02-16 12:48PM EDT2024-01-1940.3043.5045.600.00-112055.62%
AMAT240621C000850002023-03-20 1:31PM EDT2024-06-2148.3045.9047.300.00-13151.03%
AMAT250117C000850002023-03-23 2:01PM EDT2025-01-1750.5648.9550.950.00-211352.02%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230406P000850002023-03-01 11:03AM EDT2023-04-060.130.000.030.00--1106.25%
AMAT230414P000850002023-03-28 12:39PM EDT2023-04-140.070.000.070.00-12276.56%
AMAT230421P000850002023-03-31 2:02PM EDT2023-04-210.030.000.15-0.01-25.00%31,12868.75%
AMAT230428P000850002023-03-29 12:02PM EDT2023-04-280.080.010.140.00-33659.57%
AMAT230505P000850002023-03-29 1:18PM EDT2023-05-050.150.010.160.00-1754.10%
AMAT230519P000850002023-03-31 11:15AM EDT2023-05-190.250.240.28-0.14-35.90%213254.49%
AMAT230616P000850002023-03-30 1:44PM EDT2023-06-160.670.580.630.00-21,35951.25%
AMAT230721P000850002023-03-31 11:39AM EDT2023-07-211.050.991.06-0.23-17.97%321348.41%
AMAT230915P000850002023-03-31 2:19PM EDT2023-09-151.991.932.03-0.09-4.33%7273,65547.30%
AMAT231020P000850002023-03-31 2:26PM EDT2023-10-202.542.412.57+0.04+1.60%12546.35%
AMAT240119P000850002023-03-31 12:55PM EDT2024-01-193.803.653.90-0.35-8.43%51,00744.56%
AMAT240621P000850002023-03-21 9:30AM EDT2024-06-215.755.256.350.00-33143.96%
AMAT250117P000850002023-03-29 1:45PM EDT2025-01-178.387.508.650.00-228241.85%