Deutsche Märkte geschlossen
DAX
15.462,16 +338,29 (+2,24%) Euro Stoxx 50
4.164,91 +86,65 (+2,12%) Dow Jones 30
34.642,52 +344,79 (+1,01%) Gold
1.831,90 -20,60 (-1,11%) EUR/USD
1,1283 -0,0023 (-0,20%) BTC-EUR
33.766,48 +991,18 (+3,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EST. Markt geöffnet.
Strike:145.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00145000 | 2022-01-26 11:23AM EST | 2022-01-28 | 0.80 | 0.77 | 0.85 | +0.33 | +70.21% | 634 | 1,076 | 59.47% |
| AMAT220204C00145000 | 2022-01-26 10:59AM EST | 2022-02-04 | 2.15 | 2.07 | 2.23 | +0.55 | +34.38% | 48 | 159 | 50.81% |
| AMAT220211C00145000 | 2022-01-26 10:39AM EST | 2022-02-11 | 3.12 | 2.94 | 3.30 | -0.53 | -14.52% | 41 | 1,178 | 49.63% |
| AMAT220218C00145000 | 2022-01-26 10:48AM EST | 2022-02-18 | 4.34 | 4.50 | 4.70 | +0.84 | +24.00% | 66 | 2,902 | 51.49% |
| AMAT220225C00145000 | 2022-01-26 9:56AM EST | 2022-02-25 | 5.65 | 4.50 | 5.40 | +1.47 | +35.17% | 1 | 47 | 50.45% |
| AMAT220304C00145000 | 2022-01-26 9:56AM EST | 2022-03-04 | 6.20 | 4.70 | 5.85 | +1.52 | +32.48% | 2 | 18 | 48.17% |
| AMAT220318C00145000 | 2022-01-26 10:25AM EST | 2022-03-18 | 6.51 | 6.60 | 6.85 | +0.21 | +3.33% | 19 | 635 | 46.08% |
| AMAT220414C00145000 | 2022-01-26 10:37AM EST | 2022-04-14 | 8.75 | 8.35 | 8.75 | +1.38 | +18.72% | 77 | 342 | 44.87% |
| AMAT220520C00145000 | 2022-01-25 1:46PM EST | 2022-05-20 | 9.97 | 10.60 | 10.90 | 0.00 | - | 9 | 157 | 44.15% |
| AMAT220617C00145000 | 2022-01-26 11:06AM EST | 2022-06-17 | 11.65 | 11.60 | 12.15 | +0.52 | +4.67% | 16 | 521 | 43.22% |
| AMAT220715C00145000 | 2022-01-26 11:05AM EST | 2022-07-15 | 12.92 | 12.30 | 13.35 | +0.47 | +3.78% | 23 | 231 | 42.70% |
| AMAT220916C00145000 | 2022-01-25 10:15AM EST | 2022-09-16 | 13.85 | 14.90 | 15.75 | 0.00 | - | 17 | 150 | 41.93% |
| AMAT230120C00145000 | 2022-01-25 3:01PM EST | 2023-01-20 | 18.83 | 18.05 | 20.40 | 0.00 | - | 45 | 851 | 42.30% |
| AMAT240119C00145000 | 2022-01-24 12:58PM EST | 2024-01-19 | 26.96 | 27.80 | 30.65 | 0.00 | - | 2 | 149 | 43.20% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128P00145000 | 2022-01-26 11:18AM EST | 2022-01-28 | 8.66 | 8.30 | 8.55 | -2.59 | -23.02% | 38 | 334 | 84.18% |
| AMAT220204P00145000 | 2022-01-26 10:19AM EST | 2022-02-04 | 9.40 | 9.50 | 9.90 | -2.85 | -23.27% | 5 | 148 | 61.82% |
| AMAT220211P00145000 | 2022-01-25 3:06PM EST | 2022-02-11 | 13.10 | 10.00 | 11.30 | 0.00 | - | 4 | 284 | 55.95% |
| AMAT220218P00145000 | 2022-01-26 10:30AM EST | 2022-02-18 | 12.45 | 12.00 | 12.35 | -2.35 | -15.88% | 10 | 2,917 | 58.30% |
| AMAT220225P00145000 | 2022-01-24 12:17PM EST | 2022-02-25 | 19.26 | 11.40 | 13.05 | 0.00 | - | 8 | 99 | 51.61% |
| AMAT220304P00145000 | 2022-01-26 10:32AM EST | 2022-03-04 | 13.16 | 12.35 | 13.65 | -5.31 | -28.75% | 5 | 41 | 51.07% |
| AMAT220318P00145000 | 2022-01-26 10:59AM EST | 2022-03-18 | 14.30 | 14.25 | 14.65 | -2.45 | -14.63% | 45 | 1,204 | 50.73% |
| AMAT220414P00145000 | 2022-01-25 12:14PM EST | 2022-04-14 | 19.07 | 16.00 | 16.40 | 0.00 | - | 32 | 622 | 48.82% |
| AMAT220520P00145000 | 2022-01-26 11:20AM EST | 2022-05-20 | 18.30 | 18.00 | 18.40 | -1.40 | -7.11% | 147 | 195 | 46.93% |
| AMAT220617P00145000 | 2022-01-26 10:43AM EST | 2022-06-17 | 19.55 | 19.30 | 19.80 | -2.95 | -13.11% | 10 | 1,350 | 46.14% |
| AMAT220715P00145000 | 2022-01-24 10:00AM EST | 2022-07-15 | 25.00 | 20.25 | 21.00 | 0.00 | - | 1 | 169 | 45.37% |
| AMAT220916P00145000 | 2022-01-24 12:45PM EST | 2022-09-16 | 27.05 | 22.00 | 23.25 | 0.00 | - | 6 | 511 | 43.88% |
| AMAT230120P00145000 | 2022-01-24 3:29PM EST | 2023-01-20 | 27.65 | 24.55 | 27.15 | 0.00 | - | 39 | 844 | 42.52% |
| AMAT240119P00145000 | 2022-01-24 3:46PM EST | 2024-01-19 | 34.03 | 32.85 | 35.45 | 0.00 | - | 6 | 30 | 40.81% |
© 2022 Yahoo. Alle Rechte vorbehalten.
