Deutsche Märkte öffnen in 57 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
107,83-1,79 (-1,63%)
Börsenschluss: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220812C001050002022-08-03 3:00PM EDT2022-08-126.555.755.85+3.35+104.69%3219995.36%
AMAT220819C001050002022-08-03 3:15PM EDT2022-08-197.376.907.05+2.75+59.52%692,53573.90%
AMAT220826C001050002022-08-03 3:13PM EDT2022-08-267.857.457.60+3.24+70.28%2028863.75%
AMAT220902C001050002022-08-03 2:46PM EDT2022-09-028.457.958.10+2.65+45.69%16458.67%
AMAT220909C001050002022-08-02 9:42AM EDT2022-09-096.008.358.600.00-11355.49%
AMAT220916C001050002022-08-03 3:24PM EDT2022-09-169.158.909.05+2.66+40.99%1192,21053.93%
AMAT221021C001050002022-08-03 3:14PM EDT2022-10-2111.5511.0511.25+2.85+32.76%4098450.69%
AMAT221216C001050002022-08-02 10:19AM EDT2022-12-1614.5213.7514.05+3.72+34.44%513649.85%
AMAT230120C001050002022-08-03 2:40PM EDT2023-01-2015.8715.2015.55+2.44+18.17%444749.59%
AMAT230317C001050002022-08-02 12:27PM EDT2023-03-1715.2517.0517.500.00-1348.86%
AMAT230616C001050002022-08-02 2:15PM EDT2023-06-1619.0019.6020.15+1.75+10.14%118348.03%
AMAT240119C001050002022-07-28 2:20PM EDT2024-01-1924.6024.0524.90+3.87+18.67%318546.49%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220812P001050002022-08-03 1:36PM EDT2022-08-121.081.141.18-1.91-63.88%297651.86%
AMAT220819P001050002022-08-03 3:15PM EDT2022-08-192.162.242.31-1.99-47.95%18139548.15%
AMAT220826P001050002022-08-03 11:55AM EDT2022-08-263.402.882.99-1.45-29.90%274345.17%
AMAT220902P001050002022-08-02 11:19AM EDT2022-09-025.503.353.550.00-31043.53%
AMAT220909P001050002022-08-02 10:50AM EDT2022-09-095.903.753.950.00-1441.75%
AMAT220916P001050002022-08-03 3:29PM EDT2022-09-164.354.304.35-2.05-32.03%863,06140.77%
AMAT221021P001050002022-08-03 3:30PM EDT2022-10-216.206.156.20-2.60-29.55%571,59139.45%
AMAT221216P001050002022-08-01 2:35PM EDT2022-12-168.408.508.70-1.75-17.24%4918139.78%
AMAT230120P001050002022-08-02 1:06PM EDT2023-01-209.609.659.80-1.55-13.90%124,24739.22%
AMAT230616P001050002022-08-02 10:25AM EDT2023-06-1615.6512.9513.350.00-19837.71%
AMAT240119P001050002022-08-01 10:00AM EDT2024-01-1917.9916.1016.600.00-11,52935.47%
AMAT240621P001050002022-08-01 11:00AM EDT2024-06-2119.2116.4518.600.00--1634.76%