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:110.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708C001100002022-06-30 12:47PM EDT2022-07-080.050.000.030.00-121473.44%
AMAT220715C001100002022-07-01 3:04PM EDT2022-07-150.030.030.06-0.06-66.67%161,25957.42%
AMAT220722C001100002022-06-30 2:43PM EDT2022-07-220.250.040.080.00-46450.20%
AMAT220729C001100002022-07-01 12:05PM EDT2022-07-290.130.090.18-0.39-75.00%27649.32%
AMAT220805C001100002022-07-01 10:10AM EDT2022-08-050.290.150.26-0.41-58.57%132147.07%
AMAT220819C001100002022-07-01 2:55PM EDT2022-08-190.500.490.55-0.90-64.29%4375146.53%
AMAT220916C001100002022-07-01 3:57PM EDT2022-09-161.021.031.12-1.03-50.24%1221,02044.58%
AMAT221021C001100002022-07-01 3:34PM EDT2022-10-211.931.821.94-1.12-36.72%3732743.88%
AMAT221216C001100002022-07-01 2:46PM EDT2022-12-163.203.153.35-2.10-39.62%424443.92%
AMAT230120C001100002022-07-01 3:22PM EDT2023-01-203.953.904.15-2.25-36.29%71,04543.74%
AMAT230616C001100002022-07-01 3:53PM EDT2023-06-167.056.807.35-2.95-29.50%84843.86%
AMAT240119C001100002022-07-01 3:21PM EDT2024-01-1910.4610.1510.70-2.89-21.65%4872442.55%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708P001100002022-06-30 10:53AM EDT2022-07-0819.1823.5523.950.00-5876.56%
AMAT220715P001100002022-07-01 11:24AM EDT2022-07-1524.2423.5524.00+6.39+35.80%51,40357.42%
AMAT220722P001100002022-06-28 1:49PM EDT2022-07-2214.6023.4524.150.00-23267.77%
AMAT220729P001100002022-06-29 9:50AM EDT2022-07-2917.7223.1524.200.00-11459.86%
AMAT220805P001100002022-06-28 9:30AM EDT2022-08-0513.2223.6024.250.00-2254.59%
AMAT220819P001100002022-07-01 1:08PM EDT2022-08-1925.5523.5524.35+5.75+29.04%75647.93%
AMAT220916P001100002022-07-01 1:44PM EDT2022-09-1625.8524.3524.85+6.23+31.75%11,13744.61%
AMAT221021P001100002022-06-29 2:16PM EDT2022-10-2120.6225.0525.550.00-199842.97%
AMAT230120P001100002022-06-29 10:14AM EDT2023-01-2022.5026.4527.150.00-25,90940.31%
AMAT230616P001100002022-06-28 10:52AM EDT2023-06-1622.5628.5529.400.00-611338.48%
AMAT240119P001100002022-06-28 10:01AM EDT2024-01-1924.2430.8031.600.00-51,19235.76%