Deutsche Märkte schließen in 4 Stunden 5 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,98-0,96 (-1,04%)
Börsenschluss: 04:00PM EDT
89,56 -1,42 (-1,56%)
Vorbörslich: 07:21AM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220701C001000002022-06-30 2:24PM EDT2022-07-010.050.000.000.00-16084850.00%
AMAT220708C001000002022-06-30 3:07PM EDT2022-07-080.250.000.000.00-12256512.50%
AMAT220715C001000002022-06-30 3:53PM EDT2022-07-150.740.000.000.00-1202,66512.50%
AMAT220722C001000002022-06-30 11:40AM EDT2022-07-221.690.000.000.00-412912.50%
AMAT220729C001000002022-06-30 1:39PM EDT2022-07-292.200.000.000.00-71656.25%
AMAT220805C001000002022-06-30 11:18AM EDT2022-08-052.410.000.000.00-1276.25%
AMAT220819C001000002022-06-30 2:56PM EDT2022-08-193.480.000.000.00-1423916.25%
AMAT220916C001000002022-06-30 2:27PM EDT2022-09-164.900.000.000.00-47026.25%
AMAT221021C001000002022-06-30 2:42PM EDT2022-10-216.250.000.000.00-84013.13%
AMAT221216C001000002022-06-29 2:48PM EDT2022-12-168.100.000.000.00-9323.13%
AMAT230120C001000002022-06-30 10:38AM EDT2023-01-208.750.000.000.00-221,1223.13%
AMAT230616C001000002022-06-30 3:22PM EDT2023-06-1612.650.000.000.00-47603.13%
AMAT240119C001000002022-06-30 2:17PM EDT2024-01-1917.600.000.000.00-42151.56%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220701P001000002022-06-30 3:57PM EDT2022-07-019.250.000.000.00-151080.00%
AMAT220708P001000002022-06-30 2:48PM EDT2022-07-088.430.000.000.00-21680.00%
AMAT220715P001000002022-06-30 1:40PM EDT2022-07-158.420.000.000.00-69850.00%
AMAT220722P001000002022-06-30 3:54PM EDT2022-07-2210.500.000.000.00-31130.00%
AMAT220729P001000002022-06-28 10:16AM EDT2022-07-296.200.000.000.00-21260.00%
AMAT220805P001000002022-06-29 2:24PM EDT2022-08-0510.000.000.000.00-10200.00%
AMAT220819P001000002022-06-30 2:27PM EDT2022-08-1911.200.000.000.00-25900.00%
AMAT220916P001000002022-06-30 12:17PM EDT2022-09-1612.450.000.000.00-62,5190.00%
AMAT221021P001000002022-06-29 10:09AM EDT2022-10-2113.300.000.000.00-121,1210.00%
AMAT221216P001000002022-06-30 10:48AM EDT2022-12-1616.400.000.000.00-2990.00%
AMAT230120P001000002022-06-29 3:20PM EDT2023-01-2016.300.000.000.00-392,0610.00%
AMAT230616P001000002022-06-17 11:50AM EDT2023-06-1620.010.000.000.00-1200.00%
AMAT240119P001000002022-06-30 10:47AM EDT2024-01-1922.520.000.000.00-52,1640.00%