Deutsche Märkte schließen in 1 Stunde 2 Minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,43+3,27 (+2,47%)
Ab 10:28AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211029C001200002021-10-26 12:46PM EDT2021-10-2912.0015.0017.200.00-19133.40%
AMAT211105C001200002021-10-21 10:19AM EDT2021-11-0512.6314.6517.700.00-1664.84%
AMAT211112C001200002021-10-22 10:49AM EDT2021-11-1219.4014.6017.500.00-4369.02%
AMAT211119C001200002021-10-27 11:20AM EDT2021-11-1913.4515.4017.950.00-1033762.44%
AMAT211126C001200002021-10-18 2:57PM EDT2021-11-2614.6215.6517.800.00--253.27%
AMAT211217C001200002021-10-27 9:35AM EDT2021-12-1714.8517.6018.850.00-421648.08%
AMAT220121C001200002021-10-27 9:43AM EDT2022-01-2117.0517.8519.750.00-161,70041.50%
AMAT220318C001200002021-10-26 1:25PM EDT2022-03-1818.6521.5521.750.00-41,29239.65%
AMAT220414C001200002021-10-26 12:27PM EDT2022-04-1419.7021.4523.200.00-13241.04%
AMAT220617C001200002021-10-27 11:29AM EDT2022-06-1722.0023.2525.750.00-177241.82%
AMAT230120C001200002021-10-28 9:45AM EDT2023-01-2028.1028.3030.95+1.40+5.24%267139.94%
AMAT240119C001200002021-10-25 3:49PM EDT2024-01-1936.0535.0038.600.00-43240.41%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211029P001200002021-10-27 2:34PM EDT2021-10-290.020.010.950.00-12659121.88%
AMAT211105P001200002021-10-28 9:41AM EDT2021-11-050.150.040.16+0.01+7.14%421445.02%
AMAT211112P001200002021-10-27 3:54PM EDT2021-11-120.640.002.080.00-1310353.86%
AMAT211119P001200002021-10-28 10:04AM EDT2021-11-190.680.630.67-0.49-41.88%173,59439.33%
AMAT211126P001200002021-10-27 2:30PM EDT2021-11-261.300.681.500.00-62944.58%
AMAT211217P001200002021-10-28 9:59AM EDT2021-12-171.801.741.86-0.74-29.13%162,61437.06%
AMAT220121P001200002021-10-28 9:48AM EDT2022-01-213.003.053.20-1.00-25.00%24,60935.91%
AMAT220318P001200002021-10-28 9:44AM EDT2022-03-185.305.255.40-0.75-12.40%103,38436.33%
AMAT220414P001200002021-10-27 9:35AM EDT2022-04-147.105.206.450.00-809936.79%
AMAT220617P001200002021-10-27 3:14PM EDT2022-06-179.157.708.400.00-72,11836.68%
AMAT230120P001200002021-10-21 2:49PM EDT2023-01-2014.7011.4014.700.00-23,50838.43%
AMAT240119P001200002021-10-26 1:47PM EDT2024-01-1921.0018.2520.950.00-31437.33%