Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,56+5,57 (+4,19%)
Ab 11:45AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001650002022-01-26 11:29AM EST2022-01-280.010.010.04-0.02-66.67%273478.91%
AMAT220204C001650002022-01-26 10:07AM EST2022-02-040.150.040.21+0.07+87.50%532153.71%
AMAT220211C001650002022-01-26 9:47AM EST2022-02-110.590.070.80+0.29+96.67%21,44751.95%
AMAT220218C001650002022-01-26 11:26AM EST2022-02-180.730.660.71+0.09+14.06%1052,11548.98%
AMAT220225C001650002022-01-26 10:24AM EST2022-02-250.950.801.29+0.19+25.00%16850.61%
AMAT220304C001650002022-01-21 12:58PM EST2022-03-041.250.872.000.00-36052.44%
AMAT220318C001650002022-01-26 10:48AM EST2022-03-181.551.721.90-0.34-17.99%202,33044.07%
AMAT220414C001650002022-01-26 11:07AM EST2022-04-142.902.903.10+0.35+13.73%2556142.57%
AMAT220520C001650002022-01-26 11:06AM EST2022-05-204.554.504.700.00-119341.87%
AMAT220617C001650002022-01-25 2:46PM EST2022-06-175.505.355.800.00-23,14841.32%
AMAT220715C001650002022-01-25 10:36AM EST2022-07-156.656.356.850.00-20025440.96%
AMAT220916C001650002022-01-24 3:17PM EST2022-09-169.258.408.900.00-2634940.09%
AMAT230120C001650002022-01-25 10:44AM EST2023-01-2012.0011.8013.300.00-158240.72%
AMAT240119C001650002022-01-24 2:04PM EST2024-01-1921.3020.3523.400.00-111441.78%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P001650002022-01-24 12:00PM EST2022-01-2832.5027.0528.450.00-149163.38%
AMAT220204P001650002022-01-24 3:00PM EST2022-02-0429.4827.3028.250.00-189989.99%
AMAT220211P001650002022-01-19 10:40AM EST2022-02-1115.7525.9029.200.00-22365.48%
AMAT220218P001650002022-01-24 1:42PM EST2022-02-1830.4927.1029.350.00-2554663.57%
AMAT220225P001650002022-01-21 2:33PM EST2022-02-2529.0026.8529.850.00-14457.19%
AMAT220304P001650002022-01-18 12:00AM EST2022-03-0411.5027.8529.750.00--355.52%
AMAT220318P001650002022-01-24 9:51AM EST2022-03-1834.2428.6529.900.00-1817450.73%
AMAT220414P001650002022-01-24 10:05AM EST2022-04-1436.9529.4531.350.00-16751.53%
AMAT220520P001650002022-01-19 12:33PM EST2022-05-2024.5531.2033.200.00--549.63%
AMAT220617P001650002022-01-19 12:12PM EST2022-06-1726.5931.3533.650.00-128145.97%
AMAT220715P001650002022-01-24 9:38AM EST2022-07-1539.0033.2034.450.00-31344.37%
AMAT220916P001650002022-01-24 11:06AM EST2022-09-1639.4635.6036.450.00-21042.79%
AMAT230120P001650002022-01-20 2:27PM EST2023-01-2035.1538.2040.150.00-11922741.51%
AMAT240119P001650002022-01-18 11:13AM EST2024-01-1936.5344.6548.550.00-1140.17%