Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,07+6,08 (+4,57%)
Ab 12:02PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001200002022-01-25 11:33AM EST2022-01-2815.4518.1519.100.00-323070.31%
AMAT220204C001200002022-01-25 12:19PM EST2022-02-0414.8018.9019.700.00-282853.61%
AMAT220211C001200002022-01-21 10:40AM EST2022-02-1120.4019.1520.500.00-6654.35%
AMAT220218C001200002022-01-26 10:36AM EST2022-02-1820.0020.2021.80+2.01+11.17%1311161.69%
AMAT220225C001200002022-01-21 10:27AM EST2022-02-2516.5019.3021.950.00-1050.27%
AMAT220318C001200002022-01-25 3:48PM EST2022-03-1819.2521.8522.550.00-31,30450.76%
AMAT220414C001200002022-01-24 1:21PM EST2022-04-1419.6022.0024.550.00-89453.56%
AMAT220520C001200002022-01-19 9:40AM EST2022-05-2038.2024.1025.700.00--249.08%
AMAT220617C001200002022-01-26 10:18AM EST2022-06-1726.2525.0026.70+2.75+11.70%278547.60%
AMAT220715C001200002022-01-21 9:53AM EST2022-07-1525.9026.5027.750.00-104546.89%
AMAT220916C001200002022-01-21 9:51AM EST2022-09-1628.0528.6529.600.00-41745.08%
AMAT230120C001200002022-01-24 11:50AM EST2023-01-2029.1030.5533.700.00-1260945.09%
AMAT240119C001200002022-01-26 10:15AM EST2024-01-1940.9839.4542.70+0.23+0.56%54245.15%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P001200002022-01-26 9:57AM EST2022-01-280.240.170.30-0.40-62.50%927398.34%
AMAT220204P001200002022-01-26 10:48AM EST2022-02-040.910.680.83-0.50-35.46%337270.90%
AMAT220211P001200002022-01-26 10:49AM EST2022-02-111.501.171.47-1.01-40.24%54064.28%
AMAT220218P001200002022-01-26 11:40AM EST2022-02-182.262.152.26-1.04-31.52%1278964.84%
AMAT220225P001200002022-01-26 10:46AM EST2022-02-252.801.562.97-0.30-9.68%54957.65%
AMAT220304P001200002022-01-25 3:28PM EST2022-03-044.092.643.250.00-152157.89%
AMAT220318P001200002022-01-26 10:58AM EST2022-03-184.053.804.00-1.25-23.58%883,45855.98%
AMAT220414P001200002022-01-25 2:29PM EST2022-04-145.405.105.40-0.69-11.33%111,79952.42%
AMAT220520P001200002022-01-25 12:57PM EST2022-05-208.956.857.050.00-1812250.39%
AMAT220617P001200002022-01-26 11:03AM EST2022-06-178.407.808.15-1.10-11.58%403,04549.45%
AMAT220715P001200002022-01-24 2:37PM EST2022-07-1510.608.508.900.00-13035147.61%
AMAT220916P001200002022-01-25 11:07AM EST2022-09-1612.3010.0510.950.00-5972246.23%
AMAT230120P001200002022-01-25 3:06PM EST2023-01-2015.1013.3014.350.00-14,16144.52%
AMAT240119P001200002022-01-25 12:38PM EST2024-01-1922.0020.0021.850.00-26237642.55%