Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
28.804,85 +96,25 (+0,34%) Dow Jones 30
35.677,02 +73,92 (+0,21%) BTC-EUR
52.150,87 -937,35 (-1,77%) CMC Crypto 200
1.453,34 -49,70 (-3,31%) Nasdaq Compositive
15.090,20 -125,50 (-0,82%) S&P 500
4.544,90 -4,88 (-0,11%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,93+2,59 (+1,94%)
Börsenschluss: 4:00PM EDT
136,00 +0,07 (+0,05%)
Nachbörse: 07:59PM EDT
Nachbörse: 07:59PM EDT
Strike:115.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211029C00115000 | 2021-10-08 10:12AM EDT | 2021-10-29 | 13.10 | 19.40 | 22.70 | 0.00 | - | 2 | 3 | 75.00% |
| AMAT211105C00115000 | 2021-10-18 1:04PM EDT | 2021-11-05 | 17.46 | 19.60 | 22.80 | 0.00 | - | 100 | 100 | 56.25% |
| AMAT211112C00115000 | 2021-10-07 10:15AM EDT | 2021-11-12 | 15.50 | 18.85 | 23.05 | 0.00 | - | 1 | 2 | 78.66% |
| AMAT211119C00115000 | 2021-10-22 1:49PM EDT | 2021-11-19 | 20.75 | 20.25 | 23.00 | +2.51 | +13.76% | 17 | 207 | 66.65% |
| AMAT211217C00115000 | 2021-10-22 9:52AM EDT | 2021-12-17 | 26.49 | 20.00 | 23.70 | +5.58 | +26.69% | 1 | 70 | 51.69% |
| AMAT220121C00115000 | 2021-10-22 10:59AM EDT | 2022-01-21 | 24.83 | 22.40 | 24.95 | +4.63 | +22.92% | 26 | 772 | 47.16% |
| AMAT220318C00115000 | 2021-10-22 11:16AM EDT | 2022-03-18 | 26.46 | 23.60 | 27.05 | +2.91 | +12.36% | 1 | 122 | 45.25% |
| AMAT220414C00115000 | 2021-10-11 11:41AM EDT | 2022-04-14 | 20.40 | 24.30 | 27.55 | 0.00 | - | 1 | 7 | 43.29% |
| AMAT220617C00115000 | 2021-10-22 9:41AM EDT | 2022-06-17 | 31.00 | 25.85 | 28.75 | +5.30 | +20.62% | 1 | 184 | 40.45% |
| AMAT230120C00115000 | 2021-10-22 2:59PM EDT | 2023-01-20 | 32.82 | 30.35 | 34.20 | +2.82 | +9.40% | 2 | 272 | 40.19% |
| AMAT240119C00115000 | 2021-10-19 2:37PM EDT | 2024-01-19 | 38.67 | 37.30 | 41.50 | 0.00 | - | 1 | 5 | 40.59% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211029P00115000 | 2021-10-22 3:44PM EDT | 2021-10-29 | 0.06 | 0.00 | 1.28 | 0.00 | - | 30 | 191 | 106.15% |
| AMAT211105P00115000 | 2021-10-22 2:58PM EDT | 2021-11-05 | 0.09 | 0.01 | 1.32 | -0.11 | -55.00% | 15 | 230 | 69.19% |
| AMAT211112P00115000 | 2021-10-21 12:58PM EDT | 2021-11-12 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 129 | 56.76% |
| AMAT211119P00115000 | 2021-10-22 3:34PM EDT | 2021-11-19 | 0.48 | 0.46 | 0.52 | -0.17 | -26.15% | 326 | 4,979 | 44.19% |
| AMAT211126P00115000 | 2021-10-21 1:54PM EDT | 2021-11-26 | 0.90 | 0.08 | 0.83 | 0.00 | - | 1 | 55 | 44.29% |
| AMAT211217P00115000 | 2021-10-22 3:28PM EDT | 2021-12-17 | 1.26 | 1.23 | 1.34 | -0.31 | -19.75% | 91 | 1,528 | 39.89% |
| AMAT220121P00115000 | 2021-10-22 1:46PM EDT | 2022-01-21 | 2.34 | 2.22 | 2.38 | -0.54 | -18.75% | 51 | 4,295 | 37.95% |
| AMAT220318P00115000 | 2021-10-22 12:26PM EDT | 2022-03-18 | 3.94 | 4.10 | 4.25 | -0.84 | -17.57% | 3 | 2,953 | 37.90% |
| AMAT220414P00115000 | 2021-10-13 10:10AM EDT | 2022-04-14 | 7.22 | 4.65 | 5.55 | 0.00 | - | 14 | 951 | 39.55% |
| AMAT220617P00115000 | 2021-10-22 10:08AM EDT | 2022-06-17 | 5.90 | 6.15 | 7.25 | -1.70 | -22.37% | 5 | 3,658 | 38.82% |
| AMAT230120P00115000 | 2021-10-21 1:29PM EDT | 2023-01-20 | 11.95 | 9.45 | 13.10 | 0.00 | - | 2,299 | 3,174 | 39.88% |
| AMAT240119P00115000 | 2021-10-15 10:24AM EDT | 2024-01-19 | 19.50 | 15.25 | 19.50 | 0.00 | - | 1 | 19 | 39.06% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
