Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.683,52 -601,24 (-2,96%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221007C00115000 | 2022-09-16 2:01PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 27 | 89.06% |
| AMAT221014C00115000 | 2022-09-20 11:12AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.03 | 0.00 | - | 17 | 20 | 64.84% |
| AMAT221021C00115000 | 2022-09-30 11:51AM EDT | 2022-10-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 2,168 | 56.25% |
| AMAT221118C00115000 | 2022-09-29 11:25AM EDT | 2022-11-18 | 0.25 | 0.14 | 0.20 | 0.00 | - | 7 | 289 | 49.12% |
| AMAT221216C00115000 | 2022-09-30 3:27PM EDT | 2022-12-16 | 0.43 | 0.38 | 0.43 | -0.17 | -28.33% | 4 | 853 | 45.17% |
| AMAT230120C00115000 | 2022-09-28 12:53PM EDT | 2023-01-20 | 1.36 | 0.83 | 0.90 | 0.00 | - | 25 | 2,297 | 44.24% |
| AMAT230317C00115000 | 2022-09-30 2:46PM EDT | 2023-03-17 | 1.98 | 1.77 | 1.90 | -0.29 | -12.78% | 60 | 221 | 44.45% |
| AMAT230421C00115000 | 2022-09-30 10:47AM EDT | 2023-04-21 | 2.74 | 2.39 | 2.56 | -0.64 | -18.93% | 3 | 97 | 44.54% |
| AMAT230616C00115000 | 2022-09-30 3:22PM EDT | 2023-06-16 | 3.60 | 3.35 | 3.70 | -0.70 | -16.28% | 30 | 94 | 45.03% |
| AMAT240119C00115000 | 2022-09-19 1:12PM EDT | 2024-01-19 | 9.20 | 6.75 | 7.25 | 0.00 | - | 2 | 351 | 44.30% |
| AMAT240621C00115000 | 2022-09-20 10:06AM EDT | 2024-06-21 | 11.72 | 8.10 | 9.50 | 0.00 | - | 3 | 249 | 44.09% |
| AMAT250117C00115000 | 2022-09-15 3:39PM EDT | 2025-01-17 | 14.17 | 9.50 | 14.00 | 0.00 | - | - | 4 | 47.45% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221007P00115000 | 2022-08-25 3:46PM EDT | 2022-10-07 | 12.07 | 30.05 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT221021P00115000 | 2022-09-30 3:28PM EDT | 2022-10-21 | 32.85 | 32.85 | 33.25 | +4.03 | +13.98% | 48 | 276 | 73.73% |
| AMAT221028P00115000 | 2022-09-14 10:24AM EDT | 2022-10-28 | 24.65 | 32.30 | 33.50 | 0.00 | - | 1 | 0 | 74.95% |
| AMAT221118P00115000 | 2022-09-28 9:52AM EDT | 2022-11-18 | 30.90 | 31.80 | 33.65 | 0.00 | - | 1 | 2 | 60.40% |
| AMAT221216P00115000 | 2022-09-29 2:31PM EDT | 2022-12-16 | 31.75 | 32.75 | 33.50 | 0.00 | - | 5 | 183 | 45.22% |
| AMAT230120P00115000 | 2022-09-30 3:50PM EDT | 2023-01-20 | 32.95 | 33.15 | 33.75 | +2.28 | +7.43% | 10 | 4,466 | 41.43% |
| AMAT230317P00115000 | 2022-09-22 12:31PM EDT | 2023-03-17 | 31.20 | 33.65 | 34.20 | 0.00 | - | 1 | 42 | 38.34% |
| AMAT230421P00115000 | 2022-09-21 11:24AM EDT | 2023-04-21 | 28.14 | 33.95 | 34.55 | 0.00 | - | 3 | 18 | 37.57% |
| AMAT230616P00115000 | 2022-09-26 1:25PM EDT | 2023-06-16 | 33.72 | 34.60 | 35.05 | 0.00 | - | 12 | 232 | 36.30% |
| AMAT240119P00115000 | 2022-09-16 10:13AM EDT | 2024-01-19 | 32.15 | 36.35 | 36.85 | 0.00 | - | 16 | 967 | 33.54% |
© 2022 Yahoo. Alle Rechte vorbehalten.
