Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
167,60 +0,60 (+0,36%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C001000002022-01-14 3:21PM EST2022-01-2166.0065.5067.25+2.90+4.60%291,107215.23%
AMAT220218C001000002022-01-14 3:38PM EST2022-02-1866.2065.3568.35+9.19+16.12%8014115.04%
AMAT220318C001000002022-01-14 10:40AM EST2022-03-1859.2065.2068.45+2.73+4.83%1020286.04%
AMAT220414C001000002022-01-10 2:03PM EST2022-04-1446.7565.2567.800.00-12962.94%
AMAT220617C001000002022-01-14 1:49PM EST2022-06-1764.4565.9569.10+5.85+9.98%121659.72%
AMAT220715C001000002022-01-07 12:15PM EST2022-07-1554.5366.1569.450.00-61457.18%
AMAT220916C001000002021-12-20 9:43AM EST2022-09-1650.0067.2070.400.00--154.05%
AMAT230120C001000002022-01-14 3:42PM EST2023-01-2070.0068.5071.90+7.00+11.11%3454049.28%
AMAT240119C001000002022-01-14 2:37PM EST2024-01-1974.8074.5078.00+3.40+4.76%810447.83%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P001000002022-01-13 12:49PM EST2022-01-210.020.000.020.00-604,740148.44%
AMAT220218P001000002022-01-14 2:03PM EST2022-02-180.050.030.25-0.07-58.33%523977.05%
AMAT220318P001000002022-01-12 3:27PM EST2022-03-180.350.110.290.00-121559.57%
AMAT220414P001000002022-01-10 11:14AM EST2022-04-140.920.150.430.00-947552.54%
AMAT220520P001000002022-01-14 1:58PM EST2022-05-200.790.700.92-0.30-27.52%4453.17%
AMAT220617P001000002022-01-14 3:53PM EST2022-06-171.040.921.14+0.07+7.22%82,52050.49%
AMAT220715P001000002022-01-14 11:21AM EST2022-07-151.520.971.38-0.15-8.98%21849.52%
AMAT220916P001000002022-01-06 12:41PM EST2022-09-162.181.822.120.00-2652847.38%
AMAT230120P001000002022-01-13 10:27AM EST2023-01-203.803.504.100.00-11,37546.52%
AMAT240119P001000002022-01-14 12:58PM EST2024-01-198.206.609.95-0.80-8.89%243045.82%