Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
12.772,26 -11,51 (-0,09%) Euro Stoxx 50
3.443,49 -11,37 (-0,33%) Dow Jones 30
30.775,43 -253,88 (-0,82%) Gold
1.789,90 -17,40 (-0,96%) EUR/USD
1,0456 -0,0027 (-0,26%) BTC-EUR
18.336,39 -23,41 (-0,13%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:100.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220701C00100000 | 2022-06-30 2:24PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 848 | 50.00% |
| AMAT220708C00100000 | 2022-06-30 3:07PM EDT | 2022-07-08 | 0.25 | 0.00 | 0.00 | 0.00 | - | 122 | 565 | 12.50% |
| AMAT220715C00100000 | 2022-06-30 3:53PM EDT | 2022-07-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 120 | 2,665 | 12.50% |
| AMAT220722C00100000 | 2022-06-30 11:40AM EDT | 2022-07-22 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 12.50% |
| AMAT220729C00100000 | 2022-06-30 1:39PM EDT | 2022-07-29 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 6.25% |
| AMAT220805C00100000 | 2022-06-30 11:18AM EDT | 2022-08-05 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| AMAT220819C00100000 | 2022-06-30 2:56PM EDT | 2022-08-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 142 | 391 | 6.25% |
| AMAT220916C00100000 | 2022-06-30 2:27PM EDT | 2022-09-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 702 | 6.25% |
| AMAT221021C00100000 | 2022-06-30 2:42PM EDT | 2022-10-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 401 | 3.13% |
| AMAT221216C00100000 | 2022-06-29 2:48PM EDT | 2022-12-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 3.13% |
| AMAT230120C00100000 | 2022-06-30 10:38AM EDT | 2023-01-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,122 | 3.13% |
| AMAT230616C00100000 | 2022-06-30 3:22PM EDT | 2023-06-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 760 | 3.13% |
| AMAT240119C00100000 | 2022-06-30 2:17PM EDT | 2024-01-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 1.56% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220701P00100000 | 2022-06-30 3:57PM EDT | 2022-07-01 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 108 | 0.00% |
| AMAT220708P00100000 | 2022-06-30 2:48PM EDT | 2022-07-08 | 8.43 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 0.00% |
| AMAT220715P00100000 | 2022-06-30 1:40PM EDT | 2022-07-15 | 8.42 | 0.00 | 0.00 | 0.00 | - | 6 | 985 | 0.00% |
| AMAT220722P00100000 | 2022-06-30 3:54PM EDT | 2022-07-22 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| AMAT220729P00100000 | 2022-06-28 10:16AM EDT | 2022-07-29 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| AMAT220805P00100000 | 2022-06-29 2:24PM EDT | 2022-08-05 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AMAT220819P00100000 | 2022-06-30 2:27PM EDT | 2022-08-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 25 | 90 | 0.00% |
| AMAT220916P00100000 | 2022-06-30 12:17PM EDT | 2022-09-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 2,519 | 0.00% |
| AMAT221021P00100000 | 2022-06-29 10:09AM EDT | 2022-10-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,121 | 0.00% |
| AMAT221216P00100000 | 2022-06-30 10:48AM EDT | 2022-12-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| AMAT230120P00100000 | 2022-06-29 3:20PM EDT | 2023-01-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 39 | 2,061 | 0.00% |
| AMAT230616P00100000 | 2022-06-17 11:50AM EDT | 2023-06-16 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT240119P00100000 | 2022-06-30 10:47AM EDT | 2024-01-19 | 22.52 | 0.00 | 0.00 | 0.00 | - | 5 | 2,164 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
