Deutsche Märkte öffnen in 2 Stunden 40 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,02-2,59 (-2,65%)
Börsenschluss: 04:00PM EDT
95,43 +0,41 (+0,43%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220701C001200002022-06-28 11:01AM EDT2022-07-010.020.000.03-0.01-33.33%213899.22%
AMAT220708C001200002022-06-21 10:44AM EDT2022-07-080.040.000.030.00-14154.69%
AMAT220715C001200002022-06-28 1:20PM EDT2022-07-150.030.030.04-0.04-57.14%2062,53447.07%
AMAT220722C001200002022-06-24 9:48AM EDT2022-07-220.090.050.110.00-51445.80%
AMAT220729C001200002022-06-28 2:38PM EDT2022-07-290.160.110.23-0.07-30.43%31245.80%
AMAT220805C001200002022-06-27 2:52PM EDT2022-08-050.390.170.31+0.39--243.80%
AMAT220819C001200002022-06-28 10:41AM EDT2022-08-190.720.560.63-0.11-13.25%169443.80%
AMAT220916C001200002022-06-28 2:59PM EDT2022-09-161.231.141.24-0.22-15.17%931,44442.35%
AMAT221021C001200002022-06-28 1:11PM EDT2022-10-212.031.982.09-0.50-19.76%161,14741.74%
AMAT221216C001200002022-06-28 3:37PM EDT2022-12-163.653.503.65+3.65-23042.28%
AMAT230120C001200002022-06-28 1:29PM EDT2023-01-204.504.304.50-0.45-9.09%691,78142.13%
AMAT230616C001200002022-06-28 9:43AM EDT2023-06-168.807.458.00+0.15+1.73%13242.62%
AMAT240119C001200002022-06-28 11:47AM EDT2024-01-1911.6011.2511.95-0.44-3.65%118242.16%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220701P001200002022-06-09 3:10PM EDT2022-07-0112.3524.7025.250.00-119151.76%
AMAT220708P001200002022-06-16 11:15AM EDT2022-07-0828.0524.4525.250.00-2683.11%
AMAT220715P001200002022-06-28 2:54PM EDT2022-07-1524.7924.8025.20+3.29+15.30%111,97861.33%
AMAT220722P001200002022-06-14 1:28PM EDT2022-07-2223.5024.5525.300.00-323355.52%
AMAT220729P001200002022-06-13 3:49PM EDT2022-07-2923.8824.5525.350.00--650.34%
AMAT220819P001200002022-06-23 3:08PM EDT2022-08-1927.0025.0025.550.00-14042.80%
AMAT220916P001200002022-06-27 11:36AM EDT2022-09-1623.1025.6526.150.00-11,85941.65%
AMAT221021P001200002022-06-24 9:32AM EDT2022-10-2126.6926.3026.900.00-1027840.56%
AMAT230120P001200002022-06-28 12:36PM EDT2023-01-2027.5727.9028.65+1.47+5.63%114,29938.64%
AMAT230616P001200002022-06-22 2:17PM EDT2023-06-1630.3530.2030.800.00-115936.29%
AMAT240119P001200002022-06-21 11:48AM EDT2024-01-1933.2332.3533.100.00-1148433.84%