Deutsche Märkte schließen in 2 Stunden 7 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,49-1,29 (-1,18%)
Börsenschluss: 04:00PM EDT
107,00 -1,49 (-1,37%)
Vorbörslich: 09:21AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216C000500002022-07-28 9:44AM EDT50.0053.960.000.000.00-150.00%
AMAT221216C000600002022-08-15 9:30AM EDT60.0050.350.000.000.00--100.00%
AMAT221216C000650002022-07-11 10:35AM EDT65.0027.0039.6542.350.00--40.00%
AMAT221216C000700002022-07-22 10:56AM EDT70.0035.500.000.000.00-460.00%
AMAT221216C000750002022-08-09 10:50AM EDT75.0028.750.000.000.00-5100.00%
AMAT221216C000800002022-08-12 12:14PM EDT80.0032.500.000.000.00-5320.00%
AMAT221216C000825002022-07-12 10:03AM EDT82.5014.3025.2027.050.00--538.04%
AMAT221216C000850002022-08-10 10:33AM EDT85.0021.080.000.000.00-2250.00%
AMAT221216C000875002022-07-19 3:57PM EDT87.5017.880.000.000.00-3470.00%
AMAT221216C000900002022-08-16 1:38PM EDT90.0023.230.000.000.00-1610.00%
AMAT221216C000925002022-08-12 11:18AM EDT92.5021.540.000.000.00-231080.00%
AMAT221216C000950002022-08-11 9:37AM EDT95.0017.300.000.000.00-13370.00%
AMAT221216C000975002022-08-16 3:21PM EDT97.5017.000.000.000.00-2290.00%
AMAT221216C001000002022-08-12 3:47PM EDT100.0017.280.000.000.00-31620.00%
AMAT221216C001050002022-08-16 3:41PM EDT105.0012.680.000.000.00-35500.00%
AMAT221216C001100002022-08-16 3:41PM EDT110.0010.050.000.000.00-376020.78%
AMAT221216C001150002022-08-16 2:02PM EDT115.008.200.000.000.00-318883.13%
AMAT221216C001200002022-08-16 11:29AM EDT120.005.900.000.000.00-141,2303.13%
AMAT221216C001250002022-08-16 3:08PM EDT125.004.330.000.000.00-12806.25%
AMAT221216C001300002022-08-16 3:13PM EDT130.003.170.000.000.00-47366.25%
AMAT221216C001350002022-08-16 2:08PM EDT135.002.550.000.000.00-351396.25%
AMAT221216C001400002022-08-15 1:00PM EDT140.001.870.000.000.00-218712.50%
AMAT221216C001450002022-08-15 2:39PM EDT145.001.300.000.000.00-54612.50%
AMAT221216C001500002022-08-15 10:03AM EDT150.001.100.000.000.00-19112.50%
AMAT221216C001550002022-08-11 11:06AM EDT155.000.590.000.000.00-112212.50%
AMAT221216C001600002022-08-15 10:03AM EDT160.000.600.000.000.00-11212.50%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P000450002022-07-21 3:50PM EDT45.000.210.000.000.00-161925.00%
AMAT221216P000475002022-07-21 3:50PM EDT47.500.280.000.000.00-244425.00%
AMAT221216P000500002022-07-29 11:17AM EDT50.000.260.000.000.00-12925.00%
AMAT221216P000550002022-07-15 3:21PM EDT55.000.940.240.300.00-74260.74%
AMAT221216P000600002022-08-16 12:38PM EDT60.000.420.000.000.00-11,80725.00%
AMAT221216P000650002022-08-09 2:24PM EDT65.001.210.000.000.00-249725.00%
AMAT221216P000700002022-08-16 11:23AM EDT70.000.960.000.000.00-12,38912.50%
AMAT221216P000750002022-08-11 2:54PM EDT75.001.640.000.000.00-102,36612.50%
AMAT221216P000800002022-08-16 3:05PM EDT80.002.020.000.000.00-114112.50%
AMAT221216P000825002022-08-11 9:59AM EDT82.502.590.000.000.00-14912.50%
AMAT221216P000850002022-08-15 1:45PM EDT85.002.700.000.000.00-37212.50%
AMAT221216P000875002022-08-12 2:18PM EDT87.503.000.000.000.00-295426.25%
AMAT221216P000900002022-08-16 3:16PM EDT90.003.850.000.000.00-203176.25%
AMAT221216P000925002022-08-12 2:18PM EDT92.504.050.000.000.00-251686.25%
AMAT221216P000950002022-08-15 1:42PM EDT95.005.000.000.000.00-133766.25%
AMAT221216P000975002022-08-12 3:50PM EDT97.505.400.000.000.00-593333.13%
AMAT221216P001000002022-08-15 1:45PM EDT100.006.600.000.000.00-16023.13%
AMAT221216P001050002022-08-15 1:55PM EDT105.008.500.000.000.00-31,8121.56%
AMAT221216P001100002022-08-15 2:42PM EDT110.0010.650.000.000.00-222730.00%
AMAT221216P001150002022-08-15 2:54PM EDT115.0013.400.000.000.00-121850.00%
AMAT221216P001200002022-08-12 1:48PM EDT120.0015.700.000.000.00-490.00%
AMAT221216P001250002022-08-12 1:18PM EDT125.0018.780.000.000.00-15670.00%
AMAT221216P001300002022-07-27 3:32PM EDT130.0028.130.000.000.00-3150.00%
AMAT221216P001350002022-07-01 11:12AM EDT135.0049.1730.1531.000.00-2249.92%