Deutsche Märkte öffnen in 6 Stunden 53 Minuten

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
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211029C001150002021-10-08 10:12AM EDT2021-10-2913.1019.4022.700.00-2375.00%
AMAT211105C001150002021-10-18 1:04PM EDT2021-11-0517.4619.6022.800.00-10010056.25%
AMAT211112C001150002021-10-07 10:15AM EDT2021-11-1215.5018.8523.050.00-1278.66%
AMAT211119C001150002021-10-22 1:49PM EDT2021-11-1920.7520.2523.00+2.51+13.76%1720766.65%
AMAT211217C001150002021-10-22 9:52AM EDT2021-12-1726.4920.0023.70+5.58+26.69%17051.69%
AMAT220121C001150002021-10-22 10:59AM EDT2022-01-2124.8322.4024.95+4.63+22.92%2677247.16%
AMAT220318C001150002021-10-22 11:16AM EDT2022-03-1826.4623.6027.05+2.91+12.36%112245.25%
AMAT220414C001150002021-10-11 11:41AM EDT2022-04-1420.4024.3027.550.00-1743.29%
AMAT220617C001150002021-10-22 9:41AM EDT2022-06-1731.0025.8528.75+5.30+20.62%118440.45%
AMAT230120C001150002021-10-22 2:59PM EDT2023-01-2032.8230.3534.20+2.82+9.40%227240.19%
AMAT240119C001150002021-10-19 2:37PM EDT2024-01-1938.6737.3041.500.00-1540.59%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211029P001150002021-10-22 3:44PM EDT2021-10-290.060.001.280.00-30191106.15%
AMAT211105P001150002021-10-22 2:58PM EDT2021-11-050.090.011.32-0.11-55.00%1523069.19%
AMAT211112P001150002021-10-21 12:58PM EDT2021-11-120.280.001.500.00-112956.76%
AMAT211119P001150002021-10-22 3:34PM EDT2021-11-190.480.460.52-0.17-26.15%3264,97944.19%
AMAT211126P001150002021-10-21 1:54PM EDT2021-11-260.900.080.830.00-15544.29%
AMAT211217P001150002021-10-22 3:28PM EDT2021-12-171.261.231.34-0.31-19.75%911,52839.89%
AMAT220121P001150002021-10-22 1:46PM EDT2022-01-212.342.222.38-0.54-18.75%514,29537.95%
AMAT220318P001150002021-10-22 12:26PM EDT2022-03-183.944.104.25-0.84-17.57%32,95337.90%
AMAT220414P001150002021-10-13 10:10AM EDT2022-04-147.224.655.550.00-1495139.55%
AMAT220617P001150002021-10-22 10:08AM EDT2022-06-175.906.157.25-1.70-22.37%53,65838.82%
AMAT230120P001150002021-10-21 1:29PM EDT2023-01-2011.959.4513.100.00-2,2993,17439.88%
AMAT240119P001150002021-10-15 10:24AM EDT2024-01-1919.5015.2519.500.00-11939.06%