Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708C001000002022-07-01 3:13PM EDT2022-07-080.030.030.05-0.22-88.00%68656554.30%
AMAT220715C001000002022-07-01 3:31PM EDT2022-07-150.190.160.21-0.55-74.32%7,9852,66549.41%
AMAT220722C001000002022-07-01 3:46PM EDT2022-07-220.400.350.40-1.29-76.33%212946.29%
AMAT220729C001000002022-07-01 3:43PM EDT2022-07-290.730.610.77-1.47-66.82%2716547.80%
AMAT220805C001000002022-07-01 10:29AM EDT2022-08-051.020.861.03-1.39-57.68%62746.73%
AMAT220812C001000002022-07-01 2:45PM EDT2022-08-121.201.071.34+1.20-7046.63%
AMAT220819C001000002022-07-01 3:58PM EDT2022-08-191.721.691.79-1.76-50.57%15939148.12%
AMAT220916C001000002022-07-01 3:15PM EDT2022-09-162.662.672.80-2.24-45.71%2470246.30%
AMAT221021C001000002022-07-01 1:57PM EDT2022-10-213.553.854.05-2.70-43.20%840145.86%
AMAT221216C001000002022-07-01 3:46PM EDT2022-12-165.905.605.90-2.20-27.16%473245.95%
AMAT230120C001000002022-07-01 3:49PM EDT2023-01-206.756.506.80-2.00-22.86%291,12245.45%
AMAT230616C001000002022-07-01 12:11PM EDT2023-06-169.559.8010.30-3.10-24.51%176045.17%
AMAT240119C001000002022-07-01 3:56PM EDT2024-01-1913.6713.4513.85-3.93-22.33%1721543.76%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708P001000002022-07-01 2:26PM EDT2022-07-0814.2813.6013.95+5.85+69.40%66855.47%
AMAT220715P001000002022-07-01 12:06PM EDT2022-07-1515.2013.6014.10+6.78+80.52%1298556.35%
AMAT220722P001000002022-07-01 11:23AM EDT2022-07-2214.4713.8514.30+3.97+37.81%111350.88%
AMAT220729P001000002022-07-01 12:08PM EDT2022-07-2915.7014.1514.60+9.50+153.23%22612649.66%
AMAT220805P001000002022-06-29 2:24PM EDT2022-08-0510.0014.3014.850.00-102048.10%
AMAT220819P001000002022-06-30 2:27PM EDT2022-08-1911.2015.1515.350.00-259046.29%
AMAT220916P001000002022-07-01 2:44PM EDT2022-09-1616.4316.1016.45+3.98+31.97%32,51945.70%
AMAT221021P001000002022-06-29 10:09AM EDT2022-10-2113.3017.2017.500.00-121,12144.23%
AMAT221216P001000002022-06-30 10:48AM EDT2022-12-1616.4018.7019.100.00-29943.56%
AMAT230120P001000002022-07-01 12:21PM EDT2023-01-2020.1519.2519.70+3.85+23.62%22,06142.09%
AMAT230616P001000002022-06-17 11:50AM EDT2023-06-1620.0121.8522.350.00-12040.15%
AMAT240119P001000002022-06-30 10:47AM EDT2024-01-1922.5224.2524.850.00-52,16437.42%