Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,93-2,49 (-2,95%)
Börsenschluss: 04:00PM EDT
82,13 +0,20 (+0,24%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221007C001150002022-09-16 2:01PM EDT2022-10-070.010.000.02-0.02-66.67%52789.06%
AMAT221014C001150002022-09-20 11:12AM EDT2022-10-140.050.000.030.00-172064.84%
AMAT221021C001150002022-09-30 11:51AM EDT2022-10-210.030.020.03-0.01-25.00%102,16856.25%
AMAT221118C001150002022-09-29 11:25AM EDT2022-11-180.250.140.200.00-728949.12%
AMAT221216C001150002022-09-30 3:27PM EDT2022-12-160.430.380.43-0.17-28.33%485345.17%
AMAT230120C001150002022-09-28 12:53PM EDT2023-01-201.360.830.900.00-252,29744.24%
AMAT230317C001150002022-09-30 2:46PM EDT2023-03-171.981.771.90-0.29-12.78%6022144.45%
AMAT230421C001150002022-09-30 10:47AM EDT2023-04-212.742.392.56-0.64-18.93%39744.54%
AMAT230616C001150002022-09-30 3:22PM EDT2023-06-163.603.353.70-0.70-16.28%309445.03%
AMAT240119C001150002022-09-19 1:12PM EDT2024-01-199.206.757.250.00-235144.30%
AMAT240621C001150002022-09-20 10:06AM EDT2024-06-2111.728.109.500.00-324944.09%
AMAT250117C001150002022-09-15 3:39PM EDT2025-01-1714.179.5014.000.00--447.45%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221007P001150002022-08-25 3:46PM EDT2022-10-0712.0730.0531.900.00-100.00%
AMAT221021P001150002022-09-30 3:28PM EDT2022-10-2132.8532.8533.25+4.03+13.98%4827673.73%
AMAT221028P001150002022-09-14 10:24AM EDT2022-10-2824.6532.3033.500.00-1074.95%
AMAT221118P001150002022-09-28 9:52AM EDT2022-11-1830.9031.8033.650.00-1260.40%
AMAT221216P001150002022-09-29 2:31PM EDT2022-12-1631.7532.7533.500.00-518345.22%
AMAT230120P001150002022-09-30 3:50PM EDT2023-01-2032.9533.1533.75+2.28+7.43%104,46641.43%
AMAT230317P001150002022-09-22 12:31PM EDT2023-03-1731.2033.6534.200.00-14238.34%
AMAT230421P001150002022-09-21 11:24AM EDT2023-04-2128.1433.9534.550.00-31837.57%
AMAT230616P001150002022-09-26 1:25PM EDT2023-06-1633.7234.6035.050.00-1223236.30%
AMAT240119P001150002022-09-16 10:13AM EDT2024-01-1932.1536.3536.850.00-1696733.54%