Deutsche Märkte öffnen in 7 Stunden 30 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,93-2,49 (-2,95%)
Börsenschluss: 04:00PM EDT
82,13 +0,20 (+0,24%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221007C000900002022-09-30 3:59PM EDT2022-10-070.150.140.16-0.52-77.61%37041949.02%
AMAT221014C000900002022-09-30 3:52PM EDT2022-10-140.680.610.67-0.78-53.42%4323749.76%
AMAT221021C000900002022-09-30 3:59PM EDT2022-10-211.101.071.15-1.10-50.00%1882,02549.12%
AMAT221028C000900002022-09-30 11:31AM EDT2022-10-282.211.511.66-0.48-17.84%23949.56%
AMAT221104C000900002022-09-30 1:58PM EDT2022-11-042.371.922.14+2.37-7949.87%
AMAT221111C000900002022-09-30 12:38PM EDT2022-11-113.052.382.73+3.05-1051.51%
AMAT221118C000900002022-09-30 3:32PM EDT2022-11-183.212.923.10-1.04-24.47%3345250.21%
AMAT221216C000900002022-09-30 12:31PM EDT2022-12-164.804.154.35-0.55-10.28%527249.49%
AMAT230120C000900002022-09-30 2:56PM EDT2023-01-205.985.505.75-0.57-8.70%1096348.98%
AMAT230317C000900002022-09-30 11:28AM EDT2023-03-178.507.407.70-0.45-5.03%138348.87%
AMAT230421C000900002022-09-30 10:42AM EDT2023-04-219.358.458.70-0.20-2.09%410048.57%
AMAT230616C000900002022-09-30 2:08PM EDT2023-06-1610.779.8510.30-0.23-2.09%2037948.80%
AMAT240119C000900002022-09-29 12:14PM EDT2024-01-1915.9914.3514.950.00-310648.46%
AMAT240621C000900002022-09-23 3:06PM EDT2024-06-2118.2215.9017.900.00-1549.05%
AMAT250117C000900002022-09-20 10:06AM EDT2025-01-1723.6217.8521.750.00-3650.43%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221007P000900002022-09-30 11:28AM EDT2022-10-076.148.008.40-0.02-0.32%10218158.79%
AMAT221014P000900002022-09-28 3:13PM EDT2022-10-145.838.408.850.00-56752.49%
AMAT221021P000900002022-09-30 3:54PM EDT2022-10-218.908.959.10+1.49+20.11%1861,49547.00%
AMAT221028P000900002022-09-29 11:53AM EDT2022-10-288.009.309.600.00-22047.75%
AMAT221104P000900002022-09-27 9:48AM EDT2022-11-048.249.7010.00+8.24--347.41%
AMAT221111P000900002022-09-30 9:56AM EDT2022-11-119.979.9510.55+9.97-3048.98%
AMAT221118P000900002022-09-30 3:54PM EDT2022-11-1810.6010.6010.80+2.37+28.80%1566547.61%
AMAT221216P000900002022-09-29 3:12PM EDT2022-12-1611.0511.7512.050.00-491646.90%
AMAT230120P000900002022-09-29 3:11PM EDT2023-01-2012.2012.9013.150.00-1095,39745.18%
AMAT230317P000900002022-09-30 1:35PM EDT2023-03-1713.6014.4014.70-0.07-0.51%125144.00%
AMAT230421P000900002022-09-30 3:29PM EDT2023-04-2114.9015.1515.45+0.54+3.76%44143.13%
AMAT230616P000900002022-09-30 3:29PM EDT2023-06-1616.1016.2516.70+0.65+4.21%101,38042.74%
AMAT240119P000900002022-09-30 2:32PM EDT2024-01-1918.7519.0519.60+0.55+3.02%193,18639.30%
AMAT240621P000900002022-09-22 3:39PM EDT2024-06-2118.6018.8522.100.00-2,5002,51339.99%
AMAT250117P000900002022-09-22 3:49PM EDT2025-01-1720.0020.1524.250.00-204539.00%