Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
13.051,47 -180,35 (-1,36%) Euro Stoxx 50
3.519,84 -29,45 (-0,83%) Dow Jones 30
30.946,99 -491,31 (-1,56%) Gold
1.830,60 +9,40 (+0,52%) EUR/USD
1,0511 -0,0014 (-0,14%) BTC-EUR
19.129,92 -985,40 (-4,90%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:95.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220701C00095000 | 2022-06-28 3:54PM EDT | 2022-07-01 | 2.00 | 0.00 | 0.00 | 0.00 | - | 44 | 289 | 0.00% |
| AMAT220708C00095000 | 2022-06-28 1:13PM EDT | 2022-07-08 | 3.15 | 0.00 | 0.00 | 0.00 | - | 39 | 71 | 0.00% |
| AMAT220715C00095000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 3.97 | 0.00 | 0.00 | 0.00 | - | 156 | 772 | 0.00% |
| AMAT220722C00095000 | 2022-06-28 3:58PM EDT | 2022-07-22 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| AMAT220729C00095000 | 2022-06-28 1:02PM EDT | 2022-07-29 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 0.00% |
| AMAT220805C00095000 | 2022-06-28 3:30PM EDT | 2022-08-05 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMAT220819C00095000 | 2022-06-28 3:59PM EDT | 2022-08-19 | 7.13 | 0.00 | 0.00 | 0.00 | - | 134 | 236 | 0.00% |
| AMAT220916C00095000 | 2022-06-28 3:29PM EDT | 2022-09-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 379 | 0.00% |
| AMAT221021C00095000 | 2022-06-24 1:44PM EDT | 2022-10-21 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| AMAT221216C00095000 | 2022-06-28 1:56PM EDT | 2022-12-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMAT230120C00095000 | 2022-06-28 3:49PM EDT | 2023-01-20 | 13.32 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| AMAT230616C00095000 | 2022-06-28 11:00AM EDT | 2023-06-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| AMAT240119C00095000 | 2022-06-21 1:57PM EDT | 2024-01-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 21 | 64 | 0.00% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220701P00095000 | 2022-06-28 3:40PM EDT | 2022-07-01 | 1.63 | 0.00 | 0.00 | 0.00 | - | 153 | 826 | 0.20% |
| AMAT220708P00095000 | 2022-06-28 3:54PM EDT | 2022-07-08 | 2.76 | 0.00 | 0.00 | 0.00 | - | 81 | 119 | 0.10% |
| AMAT220715P00095000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 62 | 1,160 | 0.05% |
| AMAT220722P00095000 | 2022-06-28 2:04PM EDT | 2022-07-22 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.05% |
| AMAT220729P00095000 | 2022-06-28 12:52PM EDT | 2022-07-29 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 74 | 0.05% |
| AMAT220805P00095000 | 2022-06-28 12:17PM EDT | 2022-08-05 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.05% |
| AMAT220819P00095000 | 2022-06-28 3:55PM EDT | 2022-08-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 155 | 0.03% |
| AMAT220916P00095000 | 2022-06-28 2:51PM EDT | 2022-09-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 104 | 1,503 | 0.03% |
| AMAT221021P00095000 | 2022-06-27 11:48AM EDT | 2022-10-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 390 | 0.03% |
| AMAT221216P00095000 | 2022-06-28 1:56PM EDT | 2022-12-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 79 | 76 | 0.03% |
| AMAT230120P00095000 | 2022-06-28 12:50PM EDT | 2023-01-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,208 | 0.03% |
| AMAT230616P00095000 | 2022-06-17 10:05AM EDT | 2023-06-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,629 | 0.01% |
| AMAT240119P00095000 | 2022-06-27 12:25PM EDT | 2024-01-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 892 | 0.01% |
© 2022 Yahoo. Alle Rechte vorbehalten.
