Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708C001250002022-06-24 11:51AM EDT2022-07-080.020.000.060.00-112115.63%
AMAT220715C001250002022-07-01 1:45PM EDT2022-07-150.010.000.03-0.01-50.00%21,07272.66%
AMAT220722C001250002022-06-22 12:31PM EDT2022-07-220.060.000.050.00-603961.72%
AMAT220729C001250002022-06-17 3:33PM EDT2022-07-290.100.000.080.00-5556.25%
AMAT220805C001250002022-07-01 9:32AM EDT2022-08-050.080.000.11+0.08-1152.15%
AMAT220819C001250002022-07-01 11:37AM EDT2022-08-190.090.060.11-0.12-57.14%27348.24%
AMAT220916C001250002022-07-01 3:32PM EDT2022-09-160.240.210.28-0.27-52.94%4357644.48%
AMAT221021C001250002022-07-01 2:51PM EDT2022-10-210.520.500.59-0.57-52.29%6449642.55%
AMAT221216C001250002022-07-01 10:11AM EDT2022-12-161.441.211.35+1.44-411042.26%
AMAT230120C001250002022-07-01 2:30PM EDT2023-01-201.711.681.83-1.04-37.82%172,21941.83%
AMAT230616C001250002022-07-01 1:16PM EDT2023-06-163.853.804.30-3.85-50.00%133042.35%
AMAT240119C001250002022-07-01 1:21PM EDT2024-01-196.656.707.20-3.08-31.65%336741.23%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708P001250002022-06-27 9:37AM EDT2022-07-0827.8037.9539.300.00--0181.64%
AMAT220715P001250002022-07-01 12:32PM EDT2022-07-1539.6338.2039.05+5.23+15.20%1185110.16%
AMAT220729P001250002022-06-16 10:45AM EDT2022-07-2932.7038.0039.400.00--088.72%
AMAT220916P001250002022-06-30 12:41PM EDT2022-09-1632.2038.4539.150.00-474648.05%
AMAT221021P001250002022-07-01 11:49AM EDT2022-10-2139.5038.7539.35+11.48+40.97%114643.07%
AMAT221216P001250002022-06-28 10:06AM EDT2022-12-1629.1138.9539.850.00-101040.31%
AMAT230120P001250002022-06-30 9:56AM EDT2023-01-2036.9739.1539.950.00-33,19037.46%
AMAT230616P001250002022-06-01 12:29PM EDT2023-06-1624.7040.7541.600.00-1336.69%
AMAT240119P001250002022-06-30 9:56AM EDT2024-01-1939.9742.2542.900.00-350732.92%