Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
140,21+7,22 (+5,43%)
Ab 12:48PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001150002022-01-26 9:34AM EST2022-01-2822.6024.3024.95+3.15+16.20%4100.00%
AMAT220218C001150002022-01-19 3:45PM EST2022-02-1830.4325.7026.500.00-104459.62%
AMAT220318C001150002022-01-21 9:50AM EST2022-03-1825.2026.7527.500.00-4223750.95%
AMAT220414C001150002022-01-21 3:05PM EST2022-04-1425.4527.3529.400.00-232655.71%
AMAT220617C001150002022-01-21 9:53AM EST2022-06-1727.4029.8031.300.00-418649.15%
AMAT220715C001150002022-01-18 12:01PM EST2022-07-1546.1030.9031.650.00--1946.19%
AMAT230120C001150002022-01-24 9:35AM EST2023-01-2030.6634.9537.400.00-1025845.20%
AMAT240119C001150002022-01-24 2:39PM EST2024-01-1941.0043.1546.900.00-83146.66%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P001150002022-01-26 11:50AM EST2022-01-280.110.080.13-0.19-63.33%38618108.98%
AMAT220204P001150002022-01-26 11:26AM EST2022-02-040.440.360.43-0.41-48.24%32776.07%
AMAT220211P001150002022-01-25 1:30PM EST2022-02-110.800.620.93-0.67-45.58%26168.36%
AMAT220218P001150002022-01-26 12:09PM EST2022-02-181.461.341.42-0.71-32.72%2325767.58%
AMAT220225P001150002022-01-24 10:11AM EST2022-02-254.101.422.360.00-49065.72%
AMAT220304P001150002022-01-25 11:38AM EST2022-03-042.931.042.280.00-111256.89%
AMAT220318P001150002022-01-26 11:08AM EST2022-03-183.112.692.84-0.79-20.26%175,16858.08%
AMAT220414P001150002022-01-25 12:40PM EST2022-04-145.553.804.000.00-31,26854.05%
AMAT220520P001150002022-01-26 9:36AM EST2022-05-206.255.355.50-0.16-2.50%34751.88%
AMAT220617P001150002022-01-26 12:20PM EST2022-06-176.456.306.50-1.90-22.75%23,33150.38%
AMAT220715P001150002022-01-25 2:12PM EST2022-07-158.356.807.200.00-21348.88%
AMAT220916P001150002022-01-26 10:10AM EST2022-09-168.908.308.85-0.50-5.32%122046.63%
AMAT230120P001150002022-01-25 10:56AM EST2023-01-2013.6411.1512.050.00-13,37644.90%
AMAT240119P001150002022-01-25 12:19PM EST2024-01-1920.4016.6520.650.00-12945.08%