Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
27.007,87 -108,69 (-0,40%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220715C00085000 | 2021-12-28 11:42AM EDT | 85.00 | 78.87 | 67.35 | 71.50 | 0.00 | - | - | 5 | 365.48% |
| AMAT220715C00100000 | 2022-01-05 4:49PM EDT | 100.00 | 56.41 | 54.05 | 57.50 | -0.14 | -0.25% | 1 | 7 | 297.71% |
| AMAT220715C00120000 | 2021-12-10 12:53PM EDT | 120.00 | 37.55 | 37.55 | 40.45 | 0.00 | - | 1 | 0 | 231.02% |
| AMAT220715C00125000 | 2021-12-29 2:51PM EDT | 125.00 | 40.46 | 34.10 | 36.60 | 0.00 | - | 1 | 16 | 218.68% |
| AMAT220715C00130000 | 2021-12-28 10:30AM EDT | 130.00 | 39.00 | 29.75 | 32.95 | 0.00 | - | - | 3 | 204.24% |
| AMAT220715C00135000 | 2021-12-29 2:51PM EDT | 135.00 | 33.55 | 27.20 | 29.05 | 0.00 | - | 1 | 20 | 194.29% |
| AMAT220715C00140000 | 2022-01-04 12:28PM EDT | 140.00 | 25.00 | 23.85 | 26.30 | 0.00 | - | 2 | 10 | 185.07% |
| AMAT220715C00145000 | 2022-01-03 1:29PM EDT | 145.00 | 25.55 | 21.15 | 23.15 | 0.00 | - | 1 | 31 | 176.17% |
| AMAT220715C00150000 | 2022-01-05 2:44PM EDT | 150.00 | 21.45 | 18.65 | 19.80 | -2.29 | -9.65% | 1 | 38 | 166.81% |
| AMAT220715C00155000 | 2022-01-05 4:56PM EDT | 155.00 | 16.80 | 15.95 | 16.85 | -1.55 | -8.45% | 2 | 66 | 157.42% |
| AMAT220715C00160000 | 2022-01-03 11:00AM EDT | 160.00 | 16.30 | 14.05 | 15.50 | 0.00 | - | 1 | 369 | 154.38% |
| AMAT220715C00165000 | 2022-01-04 12:20PM EDT | 165.00 | 13.10 | 12.05 | 13.80 | 0.00 | - | 1 | 36 | 149.41% |
| AMAT220715C00170000 | 2022-01-05 11:29AM EDT | 170.00 | 12.30 | 10.35 | 11.40 | +0.25 | +2.07% | 1 | 24 | 142.51% |
| AMAT220715C00175000 | 2022-01-05 4:37PM EDT | 175.00 | 9.48 | 8.85 | 9.55 | -0.92 | -8.85% | 1 | 373 | 137.11% |
| AMAT220715C00180000 | 2021-12-30 2:14PM EDT | 180.00 | 10.00 | 7.50 | 8.75 | 0.00 | - | 15 | 201 | 134.89% |
| AMAT220715C00185000 | 2021-12-28 1:36PM EDT | 185.00 | 8.76 | 6.35 | 6.90 | 0.00 | - | 2 | 4 | 129.00% |
| AMAT220715C00190000 | 2021-12-30 4:21PM EDT | 190.00 | 7.15 | 5.30 | 5.90 | 0.00 | - | 3 | 8 | 125.64% |
| AMAT220715C00195000 | 2021-12-30 10:30AM EDT | 195.00 | 6.71 | 4.50 | 5.05 | 0.00 | - | 1 | 3 | 123.10% |
| AMAT220715C00200000 | 2022-01-05 4:19PM EDT | 200.00 | 4.29 | 3.60 | 5.85 | -0.61 | -12.45% | 33 | 18 | 126.53% |
| AMAT220715C00210000 | 2021-12-09 10:55AM EDT | 210.00 | 3.80 | 2.60 | 3.15 | 0.00 | - | 3 | 9 | 116.28% |
| AMAT220715C00220000 | 2021-12-10 10:50AM EDT | 220.00 | 2.27 | 2.11 | 2.76 | 0.00 | - | 5 | 0 | 117.68% |
| AMAT220715C00230000 | 2022-01-04 1:36PM EDT | 230.00 | 1.60 | 1.38 | 2.17 | 0.00 | - | 2 | 287 | 114.97% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220715P00075000 | 2022-01-05 4:00PM EDT | 75.00 | 0.35 | 0.08 | 0.66 | +0.06 | +20.69% | 2 | 6 | 71.44% |
| AMAT220715P00080000 | 2022-01-04 10:46AM EDT | 80.00 | 0.32 | 0.29 | 0.78 | 0.00 | - | 4 | 7 | 67.63% |
| AMAT220715P00085000 | 2022-01-03 10:30AM EDT | 85.00 | 0.60 | 0.05 | 0.95 | 0.00 | - | 5 | 7 | 58.15% |
| AMAT220715P00095000 | 2022-01-05 12:39PM EDT | 95.00 | 0.95 | 0.95 | 1.42 | -0.15 | -13.64% | 1 | 15 | 52.76% |
| AMAT220715P00100000 | 2022-01-05 3:28PM EDT | 100.00 | 1.42 | 1.43 | 2.01 | +0.11 | +8.40% | 8 | 16 | 52.50% |
| AMAT220715P00105000 | 2021-12-27 4:57PM EDT | 105.00 | 2.04 | 1.97 | 2.44 | 0.00 | - | 1 | 88 | 46.31% |
| AMAT220715P00110000 | 2022-01-03 10:47AM EDT | 110.00 | 2.11 | 2.38 | 3.00 | 0.00 | - | 12 | 115 | 40.02% |
| AMAT220715P00115000 | 2022-01-04 4:03PM EDT | 115.00 | 2.83 | 3.30 | 3.75 | 0.00 | - | 5 | 7 | 33.36% |
| AMAT220715P00120000 | 2022-01-05 3:19PM EDT | 120.00 | 4.15 | 4.15 | 4.90 | +0.43 | +11.56% | 120 | 34 | 26.50% |
| AMAT220715P00125000 | 2022-01-05 12:13PM EDT | 125.00 | 4.94 | 5.10 | 6.00 | +0.07 | +1.44% | 1 | 18 | 12.53% |
| AMAT220715P00130000 | 2022-01-05 4:19PM EDT | 130.00 | 6.89 | 6.85 | 7.85 | +0.77 | +12.58% | 32 | 63 | 0.00% |
| AMAT220715P00135000 | 2022-01-03 1:11PM EDT | 135.00 | 7.60 | 8.55 | 9.05 | 0.00 | - | 2 | 112 | 0.00% |
| AMAT220715P00140000 | 2021-12-21 2:06PM EDT | 140.00 | 12.75 | 9.80 | 10.85 | 0.00 | - | 1 | 17 | 0.00% |
| AMAT220715P00145000 | 2022-01-03 2:53PM EDT | 145.00 | 10.45 | 12.10 | 12.95 | 0.00 | - | 137 | 168 | 0.00% |
| AMAT220715P00150000 | 2021-12-27 10:44AM EDT | 150.00 | 14.00 | 14.35 | 15.45 | 0.00 | - | 6 | 29 | 0.00% |
| AMAT220715P00155000 | 2021-12-28 10:40AM EDT | 155.00 | 14.49 | 16.90 | 18.05 | 0.00 | - | 20 | 119 | 0.00% |
| AMAT220715P00160000 | 2022-01-05 4:25PM EDT | 160.00 | 20.00 | 19.40 | 20.65 | +2.92 | +17.10% | 3 | 32 | 0.00% |
| AMAT220715P00170000 | 2021-12-27 11:45AM EDT | 170.00 | 23.30 | 25.15 | 27.05 | 0.00 | - | - | 1 | 0.00% |
| AMAT220715P00185000 | 2021-12-31 12:32PM EDT | 185.00 | 34.82 | 35.65 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
