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:130.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C001300002022-01-05 10:08AM EST2022-01-2128.6023.3025.95+1.10+4.00%13,3860.00%
AMAT220218C001300002022-01-04 10:30AM EST2022-02-1831.0025.1027.500.00-1750.00%
AMAT220318C001300002022-01-05 2:39PM EST2022-03-1828.2724.6528.00-2.33-7.61%35180.00%
AMAT220414C001300002022-01-04 11:13AM EST2022-04-1430.0026.7028.950.00-12700.00%
AMAT220617C001300002022-01-04 3:41PM EST2022-06-1733.5029.7531.900.00-141,0950.00%
AMAT220715C001300002021-12-28 9:30AM EST2022-07-1539.0029.7532.950.00--30.00%
AMAT220916C001300002021-12-23 11:47AM EST2022-09-1634.9032.4035.250.00-110.00%
AMAT230120C001300002022-01-04 11:35AM EST2023-01-2037.0035.5039.000.00-21,47321.67%
AMAT240119C001300002022-01-05 11:34AM EST2024-01-1948.0043.2047.00-0.20-0.41%1011829.06%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P001300002022-01-05 3:55PM EST2022-01-210.290.200.33+0.11+61.11%306,168116.80%
AMAT220128P001300002022-01-04 12:47PM EST2022-01-280.370.290.670.00-54784.42%
AMAT220204P001300002022-01-05 2:46PM EST2022-02-040.580.511.09-0.25-30.12%21175.00%
AMAT220218P001300002022-01-05 3:29PM EST2022-02-181.381.471.74+0.19+15.97%531,34568.07%
AMAT220318P001300002022-01-05 3:59PM EST2022-03-182.742.622.90+1.20+77.92%1,0163,07159.16%
AMAT220414P001300002022-01-05 3:23PM EST2022-04-143.503.653.95+0.88+33.59%297855.12%
AMAT220617P001300002022-01-05 11:27AM EST2022-06-175.756.256.65+0.45+8.49%62,67751.92%
AMAT220715P001300002022-01-05 3:19PM EST2022-07-156.896.857.85+0.77+12.58%326350.59%
AMAT220916P001300002022-01-05 2:12PM EST2022-09-168.358.3510.15+0.04+0.48%1016550.90%
AMAT230120P001300002022-01-05 3:29PM EST2023-01-2012.7012.5513.65+1.20+10.43%622,84048.41%
AMAT240119P001300002022-01-03 11:24AM EST2024-01-1918.4417.6522.000.00-399745.88%