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:110.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C001100002022-01-14 3:32PM EST2022-01-2155.8854.9557.60+7.13+14.63%142,115209.47%
AMAT220218C001100002022-01-14 3:11PM EST2022-02-1855.2955.1557.85+6.49+13.30%1387.50%
AMAT220318C001100002022-01-12 1:14PM EST2022-03-1848.0455.3058.300.00-51970.80%
AMAT220414C001100002022-01-14 3:49PM EST2022-04-1456.2555.5058.85+1.25+2.27%12764.36%
AMAT220617C001100002022-01-14 3:58PM EST2022-06-1758.0056.6559.70+8.13+16.30%15454.37%
AMAT220715C001100002022-01-13 11:10AM EST2022-07-1554.6550.7552.90+54.65-100.00%
AMAT220916C001100002022-01-07 9:48AM EST2022-09-1649.9858.2061.500.00-1150.57%
AMAT230120C001100002022-01-14 1:57PM EST2023-01-2060.0060.1063.40+14.25+31.15%141346.65%
AMAT240119C001100002022-01-07 2:07PM EST2024-01-1956.6967.0571.000.00-24246.74%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P001100002022-01-14 3:57PM EST2022-01-210.020.000.03-0.01-33.33%22,600126.56%
AMAT220128P001100002022-01-10 12:25PM EST2022-01-280.160.000.060.00-115188.28%
AMAT220218P001100002022-01-14 10:33AM EST2022-02-180.240.030.29+0.07+41.18%215865.33%
AMAT220318P001100002022-01-13 11:07AM EST2022-03-180.390.250.450.00-53,33654.35%
AMAT220414P001100002022-01-10 2:06PM EST2022-04-141.700.570.740.00-11,10350.81%
AMAT220520P001100002022-01-11 10:10AM EST2022-05-202.371.411.590.00-3351.42%
AMAT220617P001100002022-01-12 3:39PM EST2022-06-171.891.531.810.00-662,70548.71%
AMAT220715P001100002022-01-07 3:06PM EST2022-07-152.861.702.270.00-111547.57%
AMAT220916P001100002022-01-12 2:16PM EST2022-09-163.552.783.300.00-1029145.72%
AMAT230120P001100002022-01-14 3:56PM EST2023-01-205.255.005.70-0.10-1.87%84,68344.68%
AMAT240119P001100002022-01-14 2:04PM EST2024-01-1910.908.5011.25-0.10-0.91%11742.08%