Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.429,80 -68,25 (-0,37%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708C00125000 | 2022-06-24 11:51AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 107.03% |
| AMAT220715C00125000 | 2022-07-01 1:45PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,072 | 70.31% |
| AMAT220722C00125000 | 2022-06-22 12:31PM EDT | 2022-07-22 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 39 | 60.16% |
| AMAT220729C00125000 | 2022-06-17 3:33PM EDT | 2022-07-29 | 0.10 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 55.08% |
| AMAT220805C00125000 | 2022-06-29 11:55AM EDT | 2022-08-05 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT220819C00125000 | 2022-06-30 3:30PM EDT | 2022-08-19 | 0.09 | 0.06 | 0.11 | -0.12 | -57.14% | 2 | 73 | 47.66% |
| AMAT220916C00125000 | 2022-07-01 3:32PM EDT | 2022-09-16 | 0.24 | 0.21 | 0.28 | -0.27 | -52.94% | 43 | 576 | 44.19% |
| AMAT221021C00125000 | 2022-07-01 2:51PM EDT | 2022-10-21 | 0.52 | 0.50 | 0.59 | -0.57 | -52.29% | 64 | 496 | 42.36% |
| AMAT221216C00125000 | 2022-06-30 11:55AM EDT | 2022-12-16 | 2.32 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT230120C00125000 | 2022-07-01 2:30PM EDT | 2023-01-20 | 1.71 | 1.68 | 1.83 | -1.04 | -37.82% | 17 | 2,219 | 41.72% |
| AMAT230616C00125000 | 2022-07-01 1:16PM EDT | 2023-06-16 | 3.85 | 3.80 | 4.30 | -3.85 | -50.00% | 1 | 330 | 42.29% |
| AMAT240119C00125000 | 2022-07-01 1:21PM EDT | 2024-01-19 | 6.65 | 6.70 | 7.20 | -3.08 | -31.65% | 3 | 367 | 41.19% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708P00125000 | 2022-06-27 9:37AM EDT | 2022-07-08 | 27.80 | 37.95 | 39.30 | 0.00 | - | - | 0 | 168.16% |
| AMAT220715P00125000 | 2022-07-01 12:32PM EDT | 2022-07-15 | 39.63 | 38.20 | 39.05 | +5.23 | +15.20% | 11 | 85 | 106.25% |
| AMAT220729P00125000 | 2022-06-16 10:45AM EDT | 2022-07-29 | 32.70 | 38.00 | 39.40 | 0.00 | - | - | 0 | 87.11% |
| AMAT220916P00125000 | 2022-06-30 12:41PM EDT | 2022-09-16 | 32.20 | 38.45 | 39.15 | 0.00 | - | 4 | 746 | 47.71% |
| AMAT221021P00125000 | 2022-07-01 11:49AM EDT | 2022-10-21 | 39.50 | 38.75 | 39.35 | +11.48 | +40.97% | 1 | 146 | 42.87% |
| AMAT221216P00125000 | 2022-06-28 10:06AM EDT | 2022-12-16 | 29.11 | 38.95 | 39.85 | 0.00 | - | 10 | 10 | 40.19% |
| AMAT230120P00125000 | 2022-06-30 9:56AM EDT | 2023-01-20 | 36.97 | 39.15 | 39.95 | 0.00 | - | 3 | 3,190 | 37.38% |
| AMAT230616P00125000 | 2022-06-01 12:29PM EDT | 2023-06-16 | 24.70 | 40.75 | 41.60 | 0.00 | - | 1 | 3 | 36.64% |
| AMAT240119P00125000 | 2022-06-30 9:56AM EDT | 2024-01-19 | 39.97 | 42.25 | 42.90 | 0.00 | - | 3 | 507 | 32.90% |
© 2022 Yahoo. Alle Rechte vorbehalten.
