Deutsche Märkte schließen in 2 Stunden 4 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,02-2,59 (-2,65%)
Börsenschluss: 04:00PM EDT
94,50 -0,52 (-0,55%)
Vorbörslich: 09:24AM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220701C000950002022-06-28 3:54PM EDT2022-07-012.000.000.000.00-442890.00%
AMAT220708C000950002022-06-28 1:13PM EDT2022-07-083.150.000.000.00-39710.00%
AMAT220715C000950002022-06-28 3:59PM EDT2022-07-153.970.000.000.00-1567720.00%
AMAT220722C000950002022-06-28 3:58PM EDT2022-07-224.650.000.000.00-4370.00%
AMAT220729C000950002022-06-28 1:02PM EDT2022-07-295.600.000.000.00-81080.00%
AMAT220805C000950002022-06-28 3:30PM EDT2022-08-055.950.000.000.00-250.00%
AMAT220819C000950002022-06-28 3:59PM EDT2022-08-197.130.000.000.00-1342360.00%
AMAT220916C000950002022-06-28 3:29PM EDT2022-09-168.500.000.000.00-173790.00%
AMAT221021C000950002022-06-24 1:44PM EDT2022-10-2111.110.000.000.00-12020.00%
AMAT221216C000950002022-06-28 1:56PM EDT2022-12-1612.400.000.000.00-10100.00%
AMAT230120C000950002022-06-28 3:49PM EDT2023-01-2013.320.000.000.00-41700.00%
AMAT230616C000950002022-06-28 11:00AM EDT2023-06-1617.750.000.000.00-12640.00%
AMAT240119C000950002022-06-21 1:57PM EDT2024-01-1921.000.000.000.00-21640.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220701P000950002022-06-28 3:40PM EDT2022-07-011.630.000.000.00-1538260.20%
AMAT220708P000950002022-06-28 3:54PM EDT2022-07-082.760.000.000.00-811190.10%
AMAT220715P000950002022-06-28 3:59PM EDT2022-07-153.750.000.000.00-621,1600.05%
AMAT220722P000950002022-06-28 2:04PM EDT2022-07-224.150.000.000.00-31290.05%
AMAT220729P000950002022-06-28 12:52PM EDT2022-07-294.600.000.000.00-16740.05%
AMAT220805P000950002022-06-28 12:17PM EDT2022-08-055.500.000.000.00-2130.05%
AMAT220819P000950002022-06-28 3:55PM EDT2022-08-196.800.000.000.00-211550.03%
AMAT220916P000950002022-06-28 2:51PM EDT2022-09-168.100.000.000.00-1041,5030.03%
AMAT221021P000950002022-06-27 11:48AM EDT2022-10-217.900.000.000.00-123900.03%
AMAT221216P000950002022-06-28 1:56PM EDT2022-12-1611.100.000.000.00-79760.03%
AMAT230120P000950002022-06-28 12:50PM EDT2023-01-2011.550.000.000.00-21,2080.03%
AMAT230616P000950002022-06-17 10:05AM EDT2023-06-1617.600.000.000.00-71,6290.01%
AMAT240119P000950002022-06-27 12:25PM EDT2024-01-1916.500.000.000.00-108920.01%