Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
15.779,95 -153,77 (-0,97%) Euro Stoxx 50
4.268,08 -34,06 (-0,79%) Dow Jones 30
35.911,81 -201,79 (-0,56%) Gold
1.814,20 -2,30 (-0,13%) EUR/USD
1,1379 -0,0031 (-0,27%) BTC-EUR
36.719,05 -983,21 (-2,61%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:160.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121C00160000 | 2022-01-14 3:59PM EST | 2022-01-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1,518 | 3,854 | 0.00% |
| AMAT220128C00160000 | 2022-01-14 3:58PM EST | 2022-01-28 | 8.82 | 0.00 | 0.00 | 0.00 | - | 113 | 682 | 0.00% |
| AMAT220204C00160000 | 2022-01-14 3:53PM EST | 2022-02-04 | 9.75 | 0.00 | 0.00 | 0.00 | - | 51 | 783 | 0.00% |
| AMAT220211C00160000 | 2022-01-14 3:59PM EST | 2022-02-11 | 10.81 | 0.00 | 0.00 | 0.00 | - | 37 | 91 | 0.00% |
| AMAT220218C00160000 | 2022-01-14 3:58PM EST | 2022-02-18 | 12.24 | 0.00 | 0.00 | 0.00 | - | 822 | 3,344 | 0.00% |
| AMAT220225C00160000 | 2022-01-14 2:53PM EST | 2022-02-25 | 11.20 | 0.00 | 0.00 | 0.00 | - | 34 | 54 | 0.00% |
| AMAT220304C00160000 | 2022-01-18 12:00AM EST | 2022-03-04 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMAT220318C00160000 | 2022-01-14 3:59PM EST | 2022-03-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 234 | 2,576 | 0.00% |
| AMAT220414C00160000 | 2022-01-14 3:52PM EST | 2022-04-14 | 16.11 | 0.00 | 0.00 | 0.00 | - | 98 | 1,379 | 0.00% |
| AMAT220520C00160000 | 2022-01-18 12:00AM EST | 2022-05-20 | 18.67 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| AMAT220617C00160000 | 2022-01-14 3:59PM EST | 2022-06-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 326 | 2,444 | 0.00% |
| AMAT220715C00160000 | 2022-01-14 1:50PM EST | 2022-07-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 0.00% |
| AMAT220916C00160000 | 2022-01-14 3:53PM EST | 2022-09-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 332 | 1,680 | 0.00% |
| AMAT230120C00160000 | 2022-01-14 2:49PM EST | 2023-01-20 | 27.47 | 0.00 | 0.00 | 0.00 | - | 62 | 1,082 | 0.00% |
| AMAT240119C00160000 | 2022-01-14 3:58PM EST | 2024-01-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 8 | 271 | 0.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121P00160000 | 2022-01-14 3:59PM EST | 2022-01-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 516 | 1,745 | 12.50% |
| AMAT220128P00160000 | 2022-01-14 3:59PM EST | 2022-01-28 | 2.40 | 0.00 | 0.00 | 0.00 | - | 171 | 220 | 6.25% |
| AMAT220204P00160000 | 2022-01-14 3:58PM EST | 2022-02-04 | 3.40 | 0.00 | 0.00 | 0.00 | - | 205 | 137 | 6.25% |
| AMAT220211P00160000 | 2022-01-14 3:58PM EST | 2022-02-11 | 4.20 | 0.00 | 0.00 | 0.00 | - | 43 | 87 | 3.13% |
| AMAT220218P00160000 | 2022-01-14 3:58PM EST | 2022-02-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 894 | 1,158 | 3.13% |
| AMAT220225P00160000 | 2022-01-18 12:00AM EST | 2022-02-25 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 62 | 3.13% |
| AMAT220304P00160000 | 2022-01-18 12:00AM EST | 2022-03-04 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| AMAT220318P00160000 | 2022-01-14 3:58PM EST | 2022-03-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 46 | 259 | 3.13% |
| AMAT220414P00160000 | 2022-01-14 3:56PM EST | 2022-04-14 | 10.05 | 0.00 | 0.00 | 0.00 | - | 126 | 274 | 1.56% |
| AMAT220520P00160000 | 2022-01-18 12:01AM EST | 2022-05-20 | 13.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| AMAT220617P00160000 | 2022-01-14 3:40PM EST | 2022-06-17 | 13.89 | 0.00 | 0.00 | 0.00 | - | 504 | 1,533 | 1.56% |
| AMAT220715P00160000 | 2022-01-14 12:54PM EST | 2022-07-15 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| AMAT230120P00160000 | 2022-01-14 10:31AM EST | 2023-01-20 | 24.78 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 0.78% |
| AMAT240119P00160000 | 2022-01-05 2:54PM EST | 2024-01-19 | 34.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
© 2022 Yahoo. Alle Rechte vorbehalten.
