Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,82-1,85 (-1,72%)
Börsenschluss: 01:00PM EST
105,54 -0,28 (-0,26%)
Nachbörse: 04:49PM EST
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202C001250002022-11-25 10:19AM EST2022-12-020.010.000.01-0.02-66.67%123750.00%
AMAT221209C001250002022-11-25 11:45AM EST2022-12-090.070.050.07-0.06-46.15%14343.16%
AMAT221216C001250002022-11-25 12:53PM EST2022-12-160.230.200.22-0.11-32.35%41,10142.38%
AMAT221223C001250002022-11-25 12:34PM EST2022-12-230.390.320.40-0.31-44.29%14041.46%
AMAT221230C001250002022-11-25 11:18AM EST2022-12-300.590.430.63-0.18-23.38%31341.31%
AMAT230120C001250002022-11-23 3:31PM EST2023-01-201.671.281.350.00-1712,78940.59%
AMAT230217C001250002022-11-25 10:27AM EST2023-02-172.942.522.81-0.36-10.91%151,37643.29%
AMAT230317C001250002022-11-23 2:53PM EST2023-03-174.253.653.800.00-1053442.66%
AMAT230421C001250002022-11-22 1:18PM EST2023-04-215.605.005.200.00-11,06743.23%
AMAT230616C001250002022-11-23 10:15AM EST2023-06-168.417.057.250.00-21,06543.85%
AMAT230915C001250002022-11-23 10:31AM EST2023-09-1511.519.9510.650.00-16445.73%
AMAT240119C001250002022-11-17 3:33PM EST2024-01-1913.9513.3014.200.00-550546.18%
AMAT240621C001250002022-11-23 11:57AM EST2024-06-2117.8016.6018.100.00-19146.87%
AMAT250117C001250002022-11-22 1:56PM EST2025-01-1721.4121.0023.300.00-12648.52%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202P001250002022-11-21 11:05AM EST2022-12-0222.1718.6519.300.00-3169.34%
AMAT221216P001250002022-11-22 10:57AM EST2022-12-1620.2018.8019.450.00-1444.24%
AMAT230120P001250002022-11-17 3:46PM EST2023-01-2021.9419.5020.100.00-136436.08%
AMAT230317P001250002022-10-11 2:46PM EST2023-03-1749.3523.2523.800.00-4046.79%
AMAT230421P001250002022-11-08 12:35PM EST2023-04-2129.9022.1022.900.00-42836.87%
AMAT230616P001250002022-11-15 11:33AM EST2023-06-1622.0023.4524.200.00-34736.13%
AMAT230721P001250002022-11-23 10:43AM EST2023-07-2123.3524.3025.05+23.35--136.13%
AMAT230915P001250002022-11-23 2:40PM EST2023-09-1524.9525.6526.350.00-61436.21%
AMAT240119P001250002022-11-25 11:05AM EST2024-01-1927.3527.5028.55+0.10+0.37%1750835.37%
AMAT240621P001250002022-11-11 10:27AM EST2024-06-2129.5529.2030.700.00-1334.41%
AMAT250117P001250002022-11-17 1:34PM EST2025-01-1732.9030.4032.600.00-16016632.55%