Deutsche Märkte öffnen in 7 Stunden 55 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,28 0,00 (0,00%)
Nachbörse: 06:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C001100002021-10-13 11:31AM EDT2021-10-2218.6521.0025.650.00-11173.05%
AMAT211029C001100002021-10-14 2:49PM EDT2021-10-2922.0621.0025.550.00-34112.11%
AMAT211119C001100002021-10-18 10:43AM EDT2021-11-1922.3022.7524.40+3.20+16.75%3511353.69%
AMAT211217C001100002021-10-18 2:40PM EDT2021-12-1724.1722.0026.30+2.16+9.81%15355.41%
AMAT220121C001100002021-10-18 3:24PM EDT2022-01-2125.0024.1526.60+0.80+3.31%42,20145.89%
AMAT220318C001100002021-10-18 2:02PM EDT2022-03-1825.9025.7027.60+3.73+16.82%11940.81%
AMAT220414C001100002021-10-18 3:11PM EDT2022-04-1427.1025.4029.45+3.55+15.07%62044.53%
AMAT220617C001100002021-10-18 3:50PM EDT2022-06-1728.9728.0031.50+1.37+4.96%24444.42%
AMAT230120C001100002021-10-18 12:04PM EDT2023-01-2032.8031.5036.500.00-444242.76%
AMAT240119C001100002021-10-12 3:45PM EDT2024-01-1936.4038.5042.800.00-72841.53%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P001100002021-10-18 12:04PM EDT2021-10-220.030.000.01-0.03-50.00%111756.25%
AMAT211029P001100002021-10-18 3:08PM EDT2021-10-290.070.021.31-0.17-70.83%63977.34%
AMAT211105P001100002021-10-18 2:27PM EDT2021-11-050.150.110.20-0.04-21.05%131,04847.46%
AMAT211112P001100002021-10-18 12:28PM EDT2021-11-120.360.000.62-0.05-12.20%491,04451.61%
AMAT211119P001100002021-10-18 3:52PM EDT2021-11-190.410.400.41-0.16-28.07%1783,42541.60%
AMAT211126P001100002021-10-18 2:12PM EDT2021-11-260.680.081.50-0.14-17.07%11453.33%
AMAT211217P001100002021-10-18 3:56PM EDT2021-12-171.130.991.19-0.26-18.71%934,12140.21%
AMAT220121P001100002021-10-18 12:07PM EDT2022-01-212.161.862.23-0.26-10.74%32,84239.39%
AMAT220318P001100002021-10-18 1:41PM EDT2022-03-183.753.503.70-0.40-9.64%71,32438.17%
AMAT220414P001100002021-10-13 10:10AM EDT2022-04-145.694.154.350.00-31,08437.74%
AMAT220617P001100002021-10-18 1:49PM EDT2022-06-176.155.806.40-0.35-5.38%122,65638.95%
AMAT230120P001100002021-10-15 11:59AM EDT2023-01-2011.109.8012.20-1.10-9.02%23,06040.69%
AMAT240119P001100002021-10-18 2:57PM EDT2024-01-1916.6014.9018.80-0.90-5.14%12140.48%