Deutsche Märkte öffnen in 8 Stunden 11 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,15 -0,13 (-0,10%)
Nachbörse: 06:48PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C001250002021-10-18 2:29PM EDT2021-10-228.007.259.00+0.93+13.15%5522855.62%
AMAT211029C001250002021-10-18 10:35AM EDT2021-10-297.506.7010.75-0.33-4.21%101260.79%
AMAT211105C001250002021-10-14 9:40AM EDT2021-11-057.768.409.950.00-12839.94%
AMAT211112C001250002021-10-15 9:34AM EDT2021-11-128.778.1010.70+1.65+23.17%153540.87%
AMAT211119C001250002021-10-18 2:57PM EDT2021-11-1910.2310.4510.70+0.28+2.81%311,95836.28%
AMAT211126C001250002021-10-15 3:23PM EDT2021-11-269.689.2511.85+2.38+32.60%5740.72%
AMAT211217C001250002021-10-18 3:53PM EDT2021-12-1711.7511.8512.10+0.55+4.91%81,07334.30%
AMAT220121C001250002021-10-18 3:01PM EDT2022-01-2113.3013.5513.90+0.40+3.10%321,55134.76%
AMAT220318C001250002021-10-18 10:38AM EDT2022-03-1815.1016.0518.05+0.32+2.17%212640.75%
AMAT220414C001250002021-10-13 2:43PM EDT2022-04-1414.1916.9019.150.00-147040.72%
AMAT220617C001250002021-10-18 3:50PM EDT2022-06-1719.0719.1020.45+0.17+0.90%32,36738.15%
AMAT230120C001250002021-10-18 12:56PM EDT2023-01-2024.2623.5026.55+0.18+0.75%244138.62%
AMAT240119C001250002021-10-18 12:50PM EDT2024-01-1931.6330.9533.95+2.78+9.64%39138.81%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P001250002021-10-18 3:57PM EDT2021-10-220.120.110.19-0.36-75.00%14547337.89%
AMAT211029P001250002021-10-18 3:27PM EDT2021-10-290.500.490.57-0.42-45.65%6920833.20%
AMAT211105P001250002021-10-18 3:30PM EDT2021-11-050.970.901.04-0.50-34.01%15925232.69%
AMAT211112P001250002021-10-18 12:46PM EDT2021-11-121.581.081.42-0.85-34.98%1911731.79%
AMAT211119P001250002021-10-18 3:56PM EDT2021-11-192.222.152.24-0.58-20.71%2305,04534.89%
AMAT211126P001250002021-10-18 2:52PM EDT2021-11-262.491.723.15-0.79-24.09%92637.94%
AMAT211217P001250002021-10-18 3:23PM EDT2021-12-173.903.753.90-0.64-14.10%1443,34434.73%
AMAT220121P001250002021-10-18 3:14PM EDT2022-01-215.505.305.50-0.60-9.84%235,57034.29%
AMAT220318P001250002021-10-18 1:26PM EDT2022-03-188.206.608.00-0.90-9.89%102,42035.21%
AMAT220414P001250002021-10-12 3:01PM EDT2022-04-1411.857.1010.500.00-383339.67%
AMAT220617P001250002021-10-18 1:39PM EDT2022-06-1711.3510.8011.85-0.50-4.22%522,82937.38%
AMAT230120P001250002021-10-18 10:16AM EDT2023-01-2017.2514.5017.40-1.70-8.97%21,84337.09%
AMAT240119P001250002021-10-18 12:50PM EDT2024-01-1923.8021.8525.05-1.65-6.48%21038.01%