Deutsche Märkte geschlossen
DAX
12.813,03 +29,23 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.812,90 +11,40 (+0,63%) EUR/USD
1,0428 -0,0056 (-0,53%) BTC-EUR
18.520,00 -135,34 (-0,73%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708C00085000 | 2022-07-01 3:51PM EDT | 2022-07-08 | 2.90 | 2.82 | 2.96 | -2.75 | -48.67% | 82 | 15 | 50.15% |
| AMAT220715C00085000 | 2022-07-01 3:45PM EDT | 2022-07-15 | 4.15 | 3.95 | 4.10 | -4.45 | -51.74% | 181 | 189 | 52.00% |
| AMAT220722C00085000 | 2022-07-01 1:12PM EDT | 2022-07-22 | 4.14 | 4.65 | 4.95 | +4.14 | - | 1 | 0 | 51.73% |
| AMAT220729C00085000 | 2022-07-01 3:37PM EDT | 2022-07-29 | 5.70 | 5.35 | 5.65 | -6.80 | -54.40% | 7 | 1 | 52.12% |
| AMAT220819C00085000 | 2022-07-01 3:38PM EDT | 2022-08-19 | 7.40 | 7.20 | 7.40 | -7.65 | -50.83% | 19 | 51 | 53.72% |
| AMAT220916C00085000 | 2022-07-01 3:16PM EDT | 2022-09-16 | 8.45 | 8.40 | 8.65 | -2.40 | -22.12% | 14 | 18 | 50.61% |
| AMAT221021C00085000 | 2022-07-01 11:51AM EDT | 2022-10-21 | 9.50 | 9.80 | 10.20 | -8.52 | -47.28% | 7 | 7 | 50.85% |
| AMAT221216C00085000 | 2022-07-01 11:24AM EDT | 2022-12-16 | 11.75 | 11.70 | 12.15 | +11.75 | - | 2 | 6 | 50.01% |
| AMAT230120C00085000 | 2022-07-01 12:47PM EDT | 2023-01-20 | 12.35 | 12.60 | 13.00 | -7.00 | -36.18% | 2 | 144 | 48.87% |
| AMAT230616C00085000 | 2022-06-17 3:53PM EDT | 2023-06-16 | 19.00 | 15.95 | 16.60 | 0.00 | - | 15 | 11 | 48.20% |
| AMAT240119C00085000 | 2022-07-01 3:59PM EDT | 2024-01-19 | 20.00 | 19.40 | 20.30 | -3.35 | -14.35% | 39 | 51 | 46.85% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708P00085000 | 2022-07-01 3:52PM EDT | 2022-07-08 | 1.62 | 1.52 | 1.63 | +0.89 | +121.92% | 460 | 278 | 50.39% |
| AMAT220715P00085000 | 2022-07-01 3:53PM EDT | 2022-07-15 | 2.77 | 2.65 | 2.74 | +1.36 | +96.45% | 115 | 1,124 | 51.07% |
| AMAT220722P00085000 | 2022-07-01 2:38PM EDT | 2022-07-22 | 3.65 | 3.35 | 3.50 | +0.93 | +34.19% | 45 | 52 | 50.42% |
| AMAT220729P00085000 | 2022-07-01 3:52PM EDT | 2022-07-29 | 4.20 | 4.00 | 4.30 | +1.63 | +63.42% | 27 | 129 | 51.25% |
| AMAT220805P00085000 | 2022-06-28 2:34PM EDT | 2022-08-05 | 2.19 | 4.40 | 4.80 | 0.00 | - | 1 | 93 | 50.02% |
| AMAT220812P00085000 | 2022-07-01 12:45PM EDT | 2022-08-12 | 5.83 | 4.80 | 5.25 | +5.83 | - | 1 | 1 | 51.27% |
| AMAT220819P00085000 | 2022-07-01 3:39PM EDT | 2022-08-19 | 5.70 | 5.75 | 5.90 | +1.37 | +31.64% | 38 | 200 | 52.06% |
| AMAT220916P00085000 | 2022-07-01 11:44AM EDT | 2022-09-16 | 7.35 | 7.05 | 7.25 | +2.25 | +44.12% | 3 | 708 | 50.60% |
| AMAT221021P00085000 | 2022-07-01 3:37PM EDT | 2022-10-21 | 8.26 | 8.30 | 8.50 | +0.86 | +11.62% | 32 | 475 | 48.57% |
| AMAT221216P00085000 | 2022-07-01 10:56AM EDT | 2022-12-16 | 10.30 | 10.00 | 10.30 | +10.30 | - | 8 | 1 | 47.49% |
| AMAT230120P00085000 | 2022-07-01 3:33PM EDT | 2023-01-20 | 10.73 | 10.75 | 11.00 | +1.83 | +20.56% | 24 | 1,062 | 45.97% |
| AMAT230616P00085000 | 2022-07-01 12:58PM EDT | 2023-06-16 | 14.25 | 13.45 | 13.85 | +2.54 | +21.69% | 1 | 386 | 43.68% |
| AMAT240119P00085000 | 2022-07-01 1:56PM EDT | 2024-01-19 | 16.55 | 16.00 | 16.45 | +4.60 | +38.49% | 74 | 48 | 40.59% |
© 2022 Yahoo. Alle Rechte vorbehalten.
