Deutsche Märkte geschlossen
Nikkei 225
28.257,25 -76,27 (-0,27%) Dow Jones 30
35.368,47 -543,34 (-1,51%) BTC-EUR
37.385,57 +306,90 (+0,83%) CMC Crypto 200
1.009,15 -0,24 (-0,02%) Nasdaq Compositive
14.506,90 -386,86 (-2,60%) S&P 500
4.577,11 -85,74 (-1,84%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:85.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121C00085000 | 2022-01-12 10:13AM EST | 2022-01-21 | 73.09 | 65.85 | 68.50 | 0.00 | - | 1 | 86 | 362.11% |
| AMAT220318C00085000 | 2022-01-05 3:50PM EST | 2022-03-18 | 70.04 | 66.05 | 68.80 | 0.00 | - | 1 | 2 | 58.79% |
| AMAT220617C00085000 | 2021-11-10 6:55AM EST | 2022-06-17 | 57.18 | 66.50 | 70.75 | 0.00 | - | 3 | 3 | 60.30% |
| AMAT220715C00085000 | 2021-12-28 10:42AM EST | 2022-07-15 | 80.27 | 66.40 | 69.40 | 0.00 | - | 5 | 5 | 62.18% |
| AMAT230120C00085000 | 2021-12-28 10:13AM EST | 2023-01-20 | 79.10 | 68.35 | 71.85 | 0.00 | - | 1 | 101 | 54.61% |
| AMAT240119C00085000 | 2022-01-10 12:27PM EST | 2024-01-19 | 67.19 | 72.75 | 76.50 | 0.00 | - | 1 | 4 | 50.43% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121P00085000 | 2022-01-03 3:21PM EST | 2022-01-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 1,116 | 206.25% |
| AMAT220218P00085000 | 2021-12-31 11:01AM EST | 2022-02-18 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 86.72% |
| AMAT220318P00085000 | 2022-01-18 2:21PM EST | 2022-03-18 | 0.12 | 0.03 | 0.33 | -0.02 | -14.29% | 2 | 31 | 67.38% |
| AMAT220414P00085000 | 2022-01-18 2:51PM EST | 2022-04-14 | 0.20 | 0.15 | 0.43 | -0.04 | -16.67% | 2 | 26 | 60.11% |
| AMAT220617P00085000 | 2022-01-03 9:30AM EST | 2022-06-17 | 0.50 | 0.57 | 0.98 | 0.00 | - | 5 | 868 | 54.35% |
| AMAT220715P00085000 | 2022-01-12 12:18PM EST | 2022-07-15 | 0.75 | 0.23 | 0.96 | 0.00 | - | 1 | 8 | 52.17% |
| AMAT220916P00085000 | 2022-01-14 3:57PM EST | 2022-09-16 | 0.94 | 0.45 | 1.70 | 0.00 | - | 1 | 3 | 51.10% |
| AMAT230120P00085000 | 2022-01-14 1:20PM EST | 2023-01-20 | 2.39 | 2.00 | 3.25 | 0.00 | - | 2 | 558 | 49.39% |
| AMAT240119P00085000 | 2021-10-25 2:14PM EST | 2024-01-19 | 7.60 | 5.50 | 10.50 | 0.00 | - | 3 | 3 | 53.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
