Deutsche Märkte geschlossen
DAX
15.459,39 +335,52 (+2,22%) Euro Stoxx 50
4.164,60 +86,34 (+2,12%) Dow Jones 30
34.645,59 +347,86 (+1,01%) Gold
1.832,30 -20,20 (-1,09%) EUR/USD
1,1285 -0,0020 (-0,18%) BTC-EUR
33.903,85 +931,66 (+2,83%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EST. Markt geöffnet.
Strike:120.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00120000 | 2022-01-25 11:33AM EST | 2022-01-28 | 15.45 | 18.15 | 19.10 | 0.00 | - | 32 | 30 | 70.31% |
| AMAT220204C00120000 | 2022-01-25 12:19PM EST | 2022-02-04 | 14.80 | 18.90 | 19.70 | 0.00 | - | 28 | 28 | 53.61% |
| AMAT220211C00120000 | 2022-01-21 10:40AM EST | 2022-02-11 | 20.40 | 19.15 | 20.50 | 0.00 | - | 6 | 6 | 54.35% |
| AMAT220218C00120000 | 2022-01-26 10:36AM EST | 2022-02-18 | 20.00 | 20.20 | 21.80 | +2.01 | +11.17% | 13 | 111 | 61.69% |
| AMAT220225C00120000 | 2022-01-21 10:27AM EST | 2022-02-25 | 16.50 | 19.30 | 21.95 | 0.00 | - | 1 | 0 | 50.27% |
| AMAT220318C00120000 | 2022-01-25 3:48PM EST | 2022-03-18 | 19.25 | 21.85 | 22.55 | 0.00 | - | 3 | 1,304 | 50.76% |
| AMAT220414C00120000 | 2022-01-24 1:21PM EST | 2022-04-14 | 19.60 | 22.00 | 24.55 | 0.00 | - | 8 | 94 | 53.56% |
| AMAT220520C00120000 | 2022-01-19 9:40AM EST | 2022-05-20 | 38.20 | 24.10 | 25.70 | 0.00 | - | - | 2 | 49.08% |
| AMAT220617C00120000 | 2022-01-26 10:18AM EST | 2022-06-17 | 26.25 | 25.00 | 26.70 | +2.75 | +11.70% | 2 | 785 | 47.60% |
| AMAT220715C00120000 | 2022-01-21 9:53AM EST | 2022-07-15 | 25.90 | 26.50 | 27.75 | 0.00 | - | 10 | 45 | 46.89% |
| AMAT220916C00120000 | 2022-01-21 9:51AM EST | 2022-09-16 | 28.05 | 28.65 | 29.60 | 0.00 | - | 4 | 17 | 45.08% |
| AMAT230120C00120000 | 2022-01-24 11:50AM EST | 2023-01-20 | 29.10 | 30.55 | 33.70 | 0.00 | - | 12 | 609 | 45.09% |
| AMAT240119C00120000 | 2022-01-26 10:15AM EST | 2024-01-19 | 40.98 | 39.45 | 42.70 | +0.23 | +0.56% | 5 | 42 | 45.15% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128P00120000 | 2022-01-26 9:57AM EST | 2022-01-28 | 0.24 | 0.17 | 0.30 | -0.40 | -62.50% | 9 | 273 | 98.34% |
| AMAT220204P00120000 | 2022-01-26 10:48AM EST | 2022-02-04 | 0.91 | 0.68 | 0.83 | -0.50 | -35.46% | 33 | 72 | 70.90% |
| AMAT220211P00120000 | 2022-01-26 10:49AM EST | 2022-02-11 | 1.50 | 1.17 | 1.47 | -1.01 | -40.24% | 5 | 40 | 64.28% |
| AMAT220218P00120000 | 2022-01-26 11:40AM EST | 2022-02-18 | 2.26 | 2.15 | 2.26 | -1.04 | -31.52% | 12 | 789 | 64.84% |
| AMAT220225P00120000 | 2022-01-26 10:46AM EST | 2022-02-25 | 2.80 | 1.56 | 2.97 | -0.30 | -9.68% | 5 | 49 | 57.65% |
| AMAT220304P00120000 | 2022-01-25 3:28PM EST | 2022-03-04 | 4.09 | 2.64 | 3.25 | 0.00 | - | 15 | 21 | 57.89% |
| AMAT220318P00120000 | 2022-01-26 10:58AM EST | 2022-03-18 | 4.05 | 3.80 | 4.00 | -1.25 | -23.58% | 88 | 3,458 | 55.98% |
| AMAT220414P00120000 | 2022-01-25 2:29PM EST | 2022-04-14 | 5.40 | 5.10 | 5.40 | -0.69 | -11.33% | 11 | 1,799 | 52.42% |
| AMAT220520P00120000 | 2022-01-25 12:57PM EST | 2022-05-20 | 8.95 | 6.85 | 7.05 | 0.00 | - | 18 | 122 | 50.39% |
| AMAT220617P00120000 | 2022-01-26 11:03AM EST | 2022-06-17 | 8.40 | 7.80 | 8.15 | -1.10 | -11.58% | 40 | 3,045 | 49.45% |
| AMAT220715P00120000 | 2022-01-24 2:37PM EST | 2022-07-15 | 10.60 | 8.50 | 8.90 | 0.00 | - | 130 | 351 | 47.61% |
| AMAT220916P00120000 | 2022-01-25 11:07AM EST | 2022-09-16 | 12.30 | 10.05 | 10.95 | 0.00 | - | 59 | 722 | 46.23% |
| AMAT230120P00120000 | 2022-01-25 3:06PM EST | 2023-01-20 | 15.10 | 13.30 | 14.35 | 0.00 | - | 1 | 4,161 | 44.52% |
| AMAT240119P00120000 | 2022-01-25 12:38PM EST | 2024-01-19 | 22.00 | 20.00 | 21.85 | 0.00 | - | 262 | 376 | 42.55% |
© 2022 Yahoo. Alle Rechte vorbehalten.
