Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708C000850002022-07-01 3:51PM EDT2022-07-082.902.822.96-2.75-48.67%821550.15%
AMAT220715C000850002022-07-01 3:45PM EDT2022-07-154.153.954.10-4.45-51.74%18118952.00%
AMAT220722C000850002022-07-01 1:12PM EDT2022-07-224.144.654.95+4.14-1051.73%
AMAT220729C000850002022-07-01 3:37PM EDT2022-07-295.705.355.65-6.80-54.40%7152.12%
AMAT220819C000850002022-07-01 3:38PM EDT2022-08-197.407.207.40-7.65-50.83%195153.72%
AMAT220916C000850002022-07-01 3:16PM EDT2022-09-168.458.408.65-2.40-22.12%141850.61%
AMAT221021C000850002022-07-01 11:51AM EDT2022-10-219.509.8010.20-8.52-47.28%7750.85%
AMAT221216C000850002022-07-01 11:24AM EDT2022-12-1611.7511.7012.15+11.75-2650.01%
AMAT230120C000850002022-07-01 12:47PM EDT2023-01-2012.3512.6013.00-7.00-36.18%214448.87%
AMAT230616C000850002022-06-17 3:53PM EDT2023-06-1619.0015.9516.600.00-151148.20%
AMAT240119C000850002022-07-01 3:59PM EDT2024-01-1920.0019.4020.30-3.35-14.35%395146.85%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708P000850002022-07-01 3:52PM EDT2022-07-081.621.521.63+0.89+121.92%46027850.39%
AMAT220715P000850002022-07-01 3:53PM EDT2022-07-152.772.652.74+1.36+96.45%1151,12451.07%
AMAT220722P000850002022-07-01 2:38PM EDT2022-07-223.653.353.50+0.93+34.19%455250.42%
AMAT220729P000850002022-07-01 3:52PM EDT2022-07-294.204.004.30+1.63+63.42%2712951.25%
AMAT220805P000850002022-06-28 2:34PM EDT2022-08-052.194.404.800.00-19350.02%
AMAT220812P000850002022-07-01 12:45PM EDT2022-08-125.834.805.25+5.83-1151.27%
AMAT220819P000850002022-07-01 3:39PM EDT2022-08-195.705.755.90+1.37+31.64%3820052.06%
AMAT220916P000850002022-07-01 11:44AM EDT2022-09-167.357.057.25+2.25+44.12%370850.60%
AMAT221021P000850002022-07-01 3:37PM EDT2022-10-218.268.308.50+0.86+11.62%3247548.57%
AMAT221216P000850002022-07-01 10:56AM EDT2022-12-1610.3010.0010.30+10.30-8147.49%
AMAT230120P000850002022-07-01 3:33PM EDT2023-01-2010.7310.7511.00+1.83+20.56%241,06245.97%
AMAT230616P000850002022-07-01 12:58PM EDT2023-06-1614.2513.4513.85+2.54+21.69%138643.68%
AMAT240119P000850002022-07-01 1:56PM EDT2024-01-1916.5516.0016.45+4.60+38.49%744840.59%