Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,35+5,36 (+4,03%)
Ab 11:42AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001450002022-01-26 11:23AM EST2022-01-280.800.770.85+0.33+70.21%6341,07659.47%
AMAT220204C001450002022-01-26 10:59AM EST2022-02-042.152.072.23+0.55+34.38%4815950.81%
AMAT220211C001450002022-01-26 10:39AM EST2022-02-113.122.943.30-0.53-14.52%411,17849.63%
AMAT220218C001450002022-01-26 10:48AM EST2022-02-184.344.504.70+0.84+24.00%662,90251.49%
AMAT220225C001450002022-01-26 9:56AM EST2022-02-255.654.505.40+1.47+35.17%14750.45%
AMAT220304C001450002022-01-26 9:56AM EST2022-03-046.204.705.85+1.52+32.48%21848.17%
AMAT220318C001450002022-01-26 10:25AM EST2022-03-186.516.606.85+0.21+3.33%1963546.08%
AMAT220414C001450002022-01-26 10:37AM EST2022-04-148.758.358.75+1.38+18.72%7734244.87%
AMAT220520C001450002022-01-25 1:46PM EST2022-05-209.9710.6010.900.00-915744.15%
AMAT220617C001450002022-01-26 11:06AM EST2022-06-1711.6511.6012.15+0.52+4.67%1652143.22%
AMAT220715C001450002022-01-26 11:05AM EST2022-07-1512.9212.3013.35+0.47+3.78%2323142.70%
AMAT220916C001450002022-01-25 10:15AM EST2022-09-1613.8514.9015.750.00-1715041.93%
AMAT230120C001450002022-01-25 3:01PM EST2023-01-2018.8318.0520.400.00-4585142.30%
AMAT240119C001450002022-01-24 12:58PM EST2024-01-1926.9627.8030.650.00-214943.20%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P001450002022-01-26 11:18AM EST2022-01-288.668.308.55-2.59-23.02%3833484.18%
AMAT220204P001450002022-01-26 10:19AM EST2022-02-049.409.509.90-2.85-23.27%514861.82%
AMAT220211P001450002022-01-25 3:06PM EST2022-02-1113.1010.0011.300.00-428455.95%
AMAT220218P001450002022-01-26 10:30AM EST2022-02-1812.4512.0012.35-2.35-15.88%102,91758.30%
AMAT220225P001450002022-01-24 12:17PM EST2022-02-2519.2611.4013.050.00-89951.61%
AMAT220304P001450002022-01-26 10:32AM EST2022-03-0413.1612.3513.65-5.31-28.75%54151.07%
AMAT220318P001450002022-01-26 10:59AM EST2022-03-1814.3014.2514.65-2.45-14.63%451,20450.73%
AMAT220414P001450002022-01-25 12:14PM EST2022-04-1419.0716.0016.400.00-3262248.82%
AMAT220520P001450002022-01-26 11:20AM EST2022-05-2018.3018.0018.40-1.40-7.11%14719546.93%
AMAT220617P001450002022-01-26 10:43AM EST2022-06-1719.5519.3019.80-2.95-13.11%101,35046.14%
AMAT220715P001450002022-01-24 10:00AM EST2022-07-1525.0020.2521.000.00-116945.37%
AMAT220916P001450002022-01-24 12:45PM EST2022-09-1627.0522.0023.250.00-651143.88%
AMAT230120P001450002022-01-24 3:29PM EST2023-01-2027.6524.5527.150.00-3984442.52%
AMAT240119P001450002022-01-24 3:46PM EST2024-01-1934.0332.8535.450.00-63040.81%