Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
167,60 +0,60 (+0,36%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C001250002022-01-14 3:14PM EST2022-01-2140.2040.2542.30-0.29-0.72%161,340135.16%
AMAT220218C001250002022-01-12 3:23PM EST2022-02-1834.7540.4543.050.00-2768.14%
AMAT220318C001250002022-01-13 9:30AM EST2022-03-1840.0040.9043.800.00-113557.72%
AMAT220414C001250002022-01-13 9:50AM EST2022-04-1441.8241.5043.750.00-25347.67%
AMAT220617C001250002022-01-14 3:58PM EST2022-06-1745.0043.4045.95+5.00+12.50%42,37347.00%
AMAT220715C001250002021-12-29 1:51PM EST2022-07-1540.4643.9046.100.00-11643.77%
AMAT220916C001250002022-01-14 2:52PM EST2022-09-1646.0045.8048.10+11.03+31.54%3643.98%
AMAT230120C001250002022-01-14 10:09AM EST2023-01-2045.8049.0052.15-2.40-4.98%244544.92%
AMAT240119C001250002022-01-11 1:14PM EST2024-01-1947.2857.0060.950.00-210444.80%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P001250002022-01-14 3:57PM EST2022-01-210.050.020.060.00-1356,670100.78%
AMAT220128P001250002022-01-14 11:34AM EST2022-01-280.080.030.15-0.09-52.94%204872.27%
AMAT220204P001250002022-01-12 10:29AM EST2022-02-040.450.000.800.00-11473.05%
AMAT220211P001250002022-01-14 11:59AM EST2022-02-110.430.200.50+0.03+7.50%1860.94%
AMAT220218P001250002022-01-14 3:45PM EST2022-02-180.490.460.56-0.28-36.36%1386158.11%
AMAT220225P001250002022-01-14 12:02PM EST2022-02-251.030.791.34+0.13+14.44%2962.11%
AMAT220318P001250002022-01-13 2:39PM EST2022-03-181.360.811.010.00-414,09549.66%
AMAT220414P001250002022-01-14 2:25PM EST2022-04-141.721.391.67-0.36-17.31%711,14347.07%
AMAT220520P001250002022-01-13 3:17PM EST2022-05-203.603.253.400.00-103649.39%
AMAT220617P001250002022-01-14 2:53PM EST2022-06-173.713.253.55-0.64-14.71%532,66945.28%
AMAT220715P001250002022-01-11 1:51PM EST2022-07-155.753.704.100.00-12043.80%
AMAT220916P001250002022-01-14 3:26PM EST2022-09-165.675.255.85-3.45-37.83%2122943.25%
AMAT230120P001250002022-01-14 3:19PM EST2023-01-208.798.009.15-0.76-7.96%111,88942.75%
AMAT240119P001250002022-01-14 2:04PM EST2024-01-1915.4513.7517.30-0.05-0.32%43442.47%