Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220715C000850002021-12-28 11:42AM EDT85.0078.8767.3571.500.00--51,318.36%
AMAT220715C001000002022-01-05 4:49PM EDT100.0056.4154.0557.50-0.14-0.25%17997.22%
AMAT220715C001200002021-12-10 12:53PM EDT120.0037.5537.5540.450.00-10738.26%
AMAT220715C001250002021-12-29 2:51PM EDT125.0040.4634.1036.600.00-116692.33%
AMAT220715C001300002021-12-28 10:30AM EDT130.0039.0029.7532.950.00--3642.60%
AMAT220715C001350002021-12-29 2:51PM EDT135.0033.5527.2029.050.00-120605.98%
AMAT220715C001400002022-01-04 12:28PM EDT140.0025.0023.8526.300.00-210572.31%
AMAT220715C001450002022-01-03 1:29PM EDT145.0025.5521.1523.150.00-131540.48%
AMAT220715C001500002022-01-05 2:44PM EDT150.0021.4518.6519.80-2.29-9.65%138508.20%
AMAT220715C001550002022-01-05 4:56PM EDT155.0016.8015.9516.85-1.55-8.45%266476.61%
AMAT220715C001600002022-01-03 11:00AM EDT160.0016.3014.0515.500.00-1369462.04%
AMAT220715C001650002022-01-04 12:20PM EDT165.0013.1012.0513.800.00-136443.07%
AMAT220715C001700002022-01-05 11:29AM EDT170.0012.3010.3511.40+0.25+2.07%124419.56%
AMAT220715C001750002022-01-05 4:37PM EDT175.009.488.859.55-0.92-8.85%1373400.42%
AMAT220715C001800002021-12-30 2:14PM EDT180.0010.007.508.750.00-15201389.97%
AMAT220715C001850002021-12-28 1:36PM EDT185.008.766.356.900.00-24370.36%
AMAT220715C001900002021-12-30 4:21PM EDT190.007.155.305.900.00-38357.67%
AMAT220715C001950002021-12-30 10:30AM EDT195.006.714.505.050.00-13347.41%
AMAT220715C002000002022-01-05 4:19PM EDT200.004.293.605.85-0.61-12.45%3318352.83%
AMAT220715C002100002021-12-09 10:55AM EDT210.003.802.603.150.00-39320.36%
AMAT220715C002200002021-12-10 10:50AM EDT220.002.272.112.760.00-50318.75%
AMAT220715C002300002022-01-04 1:36PM EDT230.001.601.382.170.00-2287307.23%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220715P000750002022-01-05 4:00PM EDT75.000.350.080.66+0.06+20.69%2654.10%
AMAT220715P000800002022-01-04 10:46AM EDT80.000.320.290.780.00-4744.63%
AMAT220715P000850002022-01-03 10:30AM EDT85.000.600.050.950.00-5722.41%
AMAT220715P000950002022-01-05 12:39PM EDT95.000.950.951.42-0.15-13.64%1150.00%
AMAT220715P001000002022-01-05 3:28PM EDT100.001.421.432.01+0.11+8.40%8160.00%
AMAT220715P001050002021-12-27 4:57PM EDT105.002.041.972.440.00-1880.00%
AMAT220715P001100002022-01-03 10:47AM EDT110.002.112.383.000.00-121150.00%
AMAT220715P001150002022-01-04 4:03PM EDT115.002.833.303.750.00-570.00%
AMAT220715P001200002022-01-05 3:19PM EDT120.004.154.154.90+0.43+11.56%120340.00%
AMAT220715P001250002022-01-05 12:13PM EDT125.004.945.106.00+0.07+1.44%1180.00%
AMAT220715P001300002022-01-05 4:19PM EDT130.006.896.857.85+0.77+12.58%32630.00%
AMAT220715P001350002022-01-03 1:11PM EDT135.007.608.559.050.00-21120.00%
AMAT220715P001400002021-12-21 2:06PM EDT140.0012.759.8010.850.00-1170.00%
AMAT220715P001450002022-01-03 2:53PM EDT145.0010.4512.1012.950.00-1371680.00%
AMAT220715P001500002021-12-27 10:44AM EDT150.0014.0014.3515.450.00-6290.00%
AMAT220715P001550002021-12-28 10:40AM EDT155.0014.4916.9018.050.00-201190.00%
AMAT220715P001600002022-01-05 4:25PM EDT160.0020.0019.4020.65+2.92+17.10%3320.00%
AMAT220715P001700002021-12-27 11:45AM EDT170.0023.3025.1527.050.00--10.00%
AMAT220715P001850002021-12-31 12:32PM EDT185.0034.8235.6538.300.00-110.00%