Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,82-1,85 (-1,72%)
Börsenschluss: 01:00PM EST
105,54 -0,28 (-0,26%)
Nachbörse: 04:49PM EST
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202C001000002022-11-25 12:58PM EST2022-12-026.606.256.75-1.00-13.16%117256.59%
AMAT221209C001000002022-11-23 10:29AM EST2022-12-099.317.057.200.00-105145.95%
AMAT221216C001000002022-11-25 12:50PM EST2022-12-168.407.958.10-1.15-12.04%151,49648.10%
AMAT221223C001000002022-11-25 12:37PM EST2022-12-238.838.558.75+0.53+6.39%114547.90%
AMAT221230C001000002022-11-25 12:37PM EST2022-12-309.359.009.40-1.25-11.79%112948.34%
AMAT230120C001000002022-11-25 12:45PM EST2023-01-2011.0410.6510.85-1.01-8.38%683,45947.68%
AMAT230217C001000002022-11-25 11:19AM EST2023-02-1713.4512.4513.10-0.28-2.04%1812350.79%
AMAT230317C001000002022-11-23 12:10PM EST2023-03-1715.1013.9014.200.00-2842648.95%
AMAT230421C001000002022-11-23 2:16PM EST2023-04-2117.0015.6016.000.00-201,51349.82%
AMAT230616C001000002022-11-21 2:46PM EST2023-06-1617.5117.6018.600.00-81,93751.12%
AMAT230721C001000002022-11-22 2:38PM EST2023-07-2119.7719.1519.600.00-8650.31%
AMAT230915C001000002022-11-18 1:16PM EST2023-09-1520.8020.8021.550.00-12350.71%
AMAT240119C001000002022-11-18 3:22PM EST2024-01-1923.9924.1025.150.00-181,59350.91%
AMAT240621C001000002022-11-21 12:08PM EST2024-06-2126.0027.2528.850.00-34951.09%
AMAT250117C001000002022-11-18 9:31AM EST2025-01-1733.0030.5033.750.00-112452.40%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202P001000002022-11-25 12:59PM EST2022-12-020.460.440.48+0.04+9.52%6343343.95%
AMAT221209P001000002022-11-25 12:59PM EST2022-12-091.101.101.15+0.15+15.79%319042.21%
AMAT221216P001000002022-11-25 12:48PM EST2022-12-161.871.942.00+0.16+9.36%412,88944.75%
AMAT221223P001000002022-11-25 10:31AM EST2022-12-232.312.422.56+0.12+5.48%19344.21%
AMAT221230P001000002022-11-25 9:30AM EST2022-12-302.672.743.05-0.13-4.64%110143.74%
AMAT230106P001000002022-11-25 9:30AM EST2023-01-063.003.103.45+3.00-2142.99%
AMAT230120P001000002022-11-25 12:59PM EST2023-01-204.204.154.30+0.34+8.81%1902,87142.85%
AMAT230217P001000002022-11-25 10:17AM EST2023-02-175.555.706.15+0.15+2.78%4871644.81%
AMAT230317P001000002022-11-23 12:51PM EST2023-03-176.806.957.150.00-1041,90343.35%
AMAT230421P001000002022-11-23 1:40PM EST2023-04-218.008.158.350.00-228542.57%
AMAT230616P001000002022-11-23 3:01PM EST2023-06-169.439.8510.100.00-252342.10%
AMAT230721P001000002022-11-21 9:30AM EST2023-07-2111.7010.5511.050.00-21341.83%
AMAT230915P001000002022-11-21 9:30AM EST2023-09-1513.5611.9012.400.00-2241.39%
AMAT240119P001000002022-11-23 2:07PM EST2024-01-1914.0014.1014.800.00-4043,10240.25%
AMAT240621P001000002022-11-21 3:09PM EST2024-06-2116.9015.7016.850.00-232938.54%
AMAT250117P001000002022-11-21 2:23PM EST2025-01-1719.2517.6019.950.00-11438.35%