Deutsche Märkte schließen in 3 Stunden 20 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
165,70 -1,30 (-0,78%)
Vorbörslich: 08:10AM EST
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C001600002022-01-14 3:59PM EST2022-01-218.100.000.000.00-1,5183,8540.00%
AMAT220128C001600002022-01-14 3:58PM EST2022-01-288.820.000.000.00-1136820.00%
AMAT220204C001600002022-01-14 3:53PM EST2022-02-049.750.000.000.00-517830.00%
AMAT220211C001600002022-01-14 3:59PM EST2022-02-1110.810.000.000.00-37910.00%
AMAT220218C001600002022-01-14 3:58PM EST2022-02-1812.240.000.000.00-8223,3440.00%
AMAT220225C001600002022-01-14 2:53PM EST2022-02-2511.200.000.000.00-34540.00%
AMAT220304C001600002022-01-18 12:00AM EST2022-03-049.250.000.000.00-350.00%
AMAT220318C001600002022-01-14 3:59PM EST2022-03-1814.950.000.000.00-2342,5760.00%
AMAT220414C001600002022-01-14 3:52PM EST2022-04-1416.110.000.000.00-981,3790.00%
AMAT220520C001600002022-01-18 12:00AM EST2022-05-2018.670.000.000.00-51400.00%
AMAT220617C001600002022-01-14 3:59PM EST2022-06-1720.500.000.000.00-3262,4440.00%
AMAT220715C001600002022-01-14 1:50PM EST2022-07-1520.000.000.000.00-24280.00%
AMAT220916C001600002022-01-14 3:53PM EST2022-09-1624.100.000.000.00-3321,6800.00%
AMAT230120C001600002022-01-14 2:49PM EST2023-01-2027.470.000.000.00-621,0820.00%
AMAT240119C001600002022-01-14 3:58PM EST2024-01-1939.800.000.000.00-82710.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P001600002022-01-14 3:59PM EST2022-01-211.150.000.000.00-5161,74512.50%
AMAT220128P001600002022-01-14 3:59PM EST2022-01-282.400.000.000.00-1712206.25%
AMAT220204P001600002022-01-14 3:58PM EST2022-02-043.400.000.000.00-2051376.25%
AMAT220211P001600002022-01-14 3:58PM EST2022-02-114.200.000.000.00-43873.13%
AMAT220218P001600002022-01-14 3:58PM EST2022-02-185.700.000.000.00-8941,1583.13%
AMAT220225P001600002022-01-18 12:00AM EST2022-02-256.400.000.000.00-17623.13%
AMAT220304P001600002022-01-18 12:00AM EST2022-03-046.900.000.000.00--93.13%
AMAT220318P001600002022-01-14 3:58PM EST2022-03-188.000.000.000.00-462593.13%
AMAT220414P001600002022-01-14 3:56PM EST2022-04-1410.050.000.000.00-1262741.56%
AMAT220520P001600002022-01-18 12:01AM EST2022-05-2013.730.000.000.00--101.56%
AMAT220617P001600002022-01-14 3:40PM EST2022-06-1713.890.000.000.00-5041,5331.56%
AMAT220715P001600002022-01-14 12:54PM EST2022-07-1516.350.000.000.00-1361.56%
AMAT230120P001600002022-01-14 10:31AM EST2023-01-2024.780.000.000.00-42250.78%
AMAT240119P001600002022-01-05 2:54PM EST2024-01-1934.540.000.000.00-260.78%