Deutsche Märkte öffnen in 8 Stunden 15 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,11 -0,17 (-0,13%)
Nachbörse: 06:33PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C001000002021-10-01 3:36PM EDT2021-10-2229.6031.0035.550.00-11230.27%
AMAT211119C001000002021-10-14 3:36PM EDT2021-11-1931.8531.0035.700.00-46191.53%
AMAT211217C001000002021-10-14 11:19AM EDT2021-12-1732.2031.5035.950.00-23169.59%
AMAT220121C001000002021-10-18 11:21AM EDT2022-01-2133.3032.5536.45+0.50+1.52%21,63158.92%
AMAT220318C001000002021-10-15 2:21PM EDT2022-03-1834.1533.1537.35+2.55+8.07%710551.45%
AMAT220414C001000002021-10-18 2:16PM EDT2022-04-1435.0533.5037.70+0.71+2.07%21548.99%
AMAT220617C001000002021-10-13 2:41PM EDT2022-06-1732.8035.9037.550.00-520241.46%
AMAT230120C001000002021-10-15 9:55AM EDT2023-01-2039.5038.5542.95+0.10+0.25%164343.79%
AMAT240119C001000002021-10-18 12:49PM EDT2024-01-1946.0544.5049.50+3.05+7.09%36143.92%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P001000002021-10-18 10:04AM EDT2021-10-220.010.000.05-0.03-75.00%16597.66%
AMAT211029P001000002021-10-04 11:41AM EDT2021-10-290.570.001.430.00-34108.11%
AMAT211105P001000002021-10-18 10:04AM EDT2021-11-050.070.010.59-0.10-58.82%12271.68%
AMAT211112P001000002021-10-05 1:38PM EDT2021-11-120.770.002.200.00--1281.71%
AMAT211119P001000002021-10-18 3:39PM EDT2021-11-190.150.140.17-0.07-31.82%5777249.22%
AMAT211126P001000002021-10-14 12:47PM EDT2021-11-260.490.002.410.00-61367.48%
AMAT211217P001000002021-10-18 3:02PM EDT2021-12-170.540.450.59-0.11-16.92%1040545.90%
AMAT220121P001000002021-10-18 10:25AM EDT2022-01-211.101.051.40-0.15-12.00%64,99345.41%
AMAT220318P001000002021-10-15 1:49PM EDT2022-03-182.161.312.33-0.74-25.52%2322642.13%
AMAT220414P001000002021-10-14 2:57PM EDT2022-04-142.732.283.500.00-531844.77%
AMAT220617P001000002021-10-18 2:23PM EDT2022-06-173.853.453.90-0.40-9.41%62,55040.04%
AMAT230120P001000002021-10-18 1:12PM EDT2023-01-207.757.557.85-0.40-4.91%497739.45%
AMAT240119P001000002021-09-21 1:55PM EDT2024-01-1913.4011.3014.050.00--540.30%