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:120.00
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221007C001200002022-09-12 9:30AM EDT2022-10-070.100.000.010.00-3590.63%
AMAT221021C001200002022-09-30 1:42PM EDT2022-10-210.010.010.03-0.02-66.67%242,36460.94%
AMAT221028C001200002022-09-23 11:24AM EDT2022-10-280.040.000.050.00-1053.91%
AMAT221118C001200002022-09-30 12:58PM EDT2022-11-180.100.070.10-0.07-41.18%523448.54%
AMAT221216C001200002022-09-29 1:14PM EDT2022-12-160.250.240.30-0.17-40.48%11,38446.19%
AMAT230120C001200002022-09-30 9:46AM EDT2023-01-200.590.540.62-0.20-25.32%23,31044.24%
AMAT230317C001200002022-09-30 3:26PM EDT2023-03-171.381.301.41-0.28-16.87%743544.08%
AMAT230421C001200002022-09-30 3:20PM EDT2023-04-211.981.811.94-0.48-19.51%507543.92%
AMAT230616C001200002022-09-30 1:46PM EDT2023-06-163.002.652.93-0.35-10.45%2181444.35%
AMAT240119C001200002022-09-28 10:20AM EDT2024-01-196.805.806.400.00-114644.26%
AMAT240621C001200002022-09-27 2:33PM EDT2024-06-218.086.209.700.00-21246.81%
AMAT250117C001200002022-09-15 9:30AM EDT2025-01-1713.308.6012.700.00-1546.78%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221021P001200002022-09-29 12:20PM EDT2022-10-2135.7337.1538.850.00-3016107.52%
AMAT221028P001200002022-09-14 10:24AM EDT2022-10-2829.5737.1538.600.00-1085.60%
AMAT221118P001200002022-09-16 1:55PM EDT2022-11-1832.4237.1038.900.00-2071.44%
AMAT221216P001200002022-09-23 11:47AM EDT2022-12-1636.7537.6038.450.00-12748.34%
AMAT230120P001200002022-09-26 1:11PM EDT2023-01-2036.7837.8039.200.00-164,23450.98%
AMAT230317P001200002022-09-29 12:21PM EDT2023-03-1736.7137.5038.900.00-304938.62%
AMAT230421P001200002022-09-26 1:25PM EDT2023-04-2137.5538.5539.100.00-101937.01%
AMAT230616P001200002022-09-29 3:59PM EDT2023-06-1637.1639.0039.400.00-2016235.01%
AMAT240119P001200002022-09-22 11:26AM EDT2024-01-1938.2040.2040.850.00-1848232.20%
AMAT240621P001200002022-09-23 9:41AM EDT2024-06-2140.8740.6542.10+1.04+2.61%5731.93%
AMAT250117P001200002022-09-15 3:10PM EDT2025-01-1741.7740.5543.85+4.50+12.07%5131.94%