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:95.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230406C000950002023-03-20 2:31PM EDT2023-04-0629.4527.5528.450.00--6116.60%
AMAT230414C000950002023-03-28 1:17PM EDT2023-04-1421.6527.6028.800.00-1183.59%
AMAT230421C000950002023-03-31 12:37PM EDT2023-04-2128.4527.9028.80-0.05-0.18%112372.51%
AMAT230428C000950002023-03-10 11:16AM EDT2023-04-2822.8527.6029.000.00--1561.04%
AMAT230519C000950002023-03-31 9:34AM EDT2023-05-1928.0728.3029.75+4.22+17.69%1557.72%
AMAT230616C000950002023-03-30 2:13PM EDT2023-06-1629.1028.9530.250.00-158251.61%
AMAT230721C000950002023-03-28 10:58AM EDT2023-07-2125.5530.0031.450.00-13450.57%
AMAT230915C000950002023-03-28 10:25AM EDT2023-09-1528.3532.4033.250.00-53551.47%
AMAT231020C000950002023-03-15 12:21PM EDT2023-10-2029.2333.7534.400.00--1151.86%
AMAT240119C000950002023-03-24 11:09AM EDT2024-01-1933.8535.5036.700.00-128651.43%
AMAT240621C000950002023-03-29 9:59AM EDT2024-06-2136.4539.2040.300.00-1850.50%
AMAT250117C000950002023-03-27 12:11PM EDT2025-01-1740.3342.8044.700.00--2550.36%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT230406P000950002023-03-28 10:31AM EDT2023-04-060.050.000.010.00-27175.00%
AMAT230414P000950002023-03-30 10:14AM EDT2023-04-140.050.010.090.00-54760.16%
AMAT230421P000950002023-03-31 3:58PM EDT2023-04-210.080.090.10-0.05-38.46%792253.13%
AMAT230428P000950002023-03-31 1:58PM EDT2023-04-280.180.130.20-0.03-14.29%1847751.56%
AMAT230505P000950002023-03-30 11:20AM EDT2023-05-050.310.230.380.00-81152.00%
AMAT230519P000950002023-03-31 11:51AM EDT2023-05-190.680.640.71-0.09-11.69%437650.34%
AMAT230616P000950002023-03-31 2:30PM EDT2023-06-161.371.281.38-0.15-9.87%34,81747.83%
AMAT230721P000950002023-03-30 10:31AM EDT2023-07-212.132.002.100.00-41,97945.17%
AMAT230915P000950002023-03-28 2:45PM EDT2023-09-154.753.303.550.00-256544.61%
AMAT231020P000950002023-03-30 1:46PM EDT2023-10-204.444.054.250.00-113043.66%
AMAT240119P000950002023-03-30 2:28PM EDT2024-01-196.005.605.900.00-101,95341.94%
AMAT240621P000950002023-03-24 1:09PM EDT2024-06-219.607.809.000.00--22041.99%
AMAT250117P000950002023-03-23 2:41PM EDT2025-01-1711.9010.2011.800.00--21140.34%