Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,71-0,30 (-0,28%)
Börsenschluss: 04:00PM EST
106,51 -0,20 (-0,19%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221209C001300002022-11-21 1:12PM EST2022-12-090.050.000.010.00-51050.00%
AMAT221216C001300002022-12-02 12:17PM EST2022-12-160.040.000.05-0.02-33.33%495545.70%
AMAT221223C001300002022-12-02 9:43AM EST2022-12-230.060.060.16-0.06-50.00%53744.63%
AMAT221230C001300002022-12-02 9:30AM EST2022-12-300.110.070.16-0.17-60.71%12138.62%
AMAT230120C001300002022-12-02 3:59PM EST2023-01-200.580.540.63-0.22-27.50%313,71538.82%
AMAT230217C001300002022-12-02 1:45PM EST2023-02-171.620.000.00-0.28-14.74%13012.50%
AMAT230317C001300002022-12-01 1:38PM EST2023-03-172.962.422.580.00-224440.86%
AMAT230421C001300002022-12-02 3:07PM EST2023-04-213.833.653.80-0.30-7.26%51,29441.36%
AMAT230616C001300002022-12-01 12:58PM EST2023-06-166.005.505.900.00-754542.80%
AMAT240119C001300002022-12-02 9:35AM EST2024-01-1911.4011.8012.35-1.99-14.86%1541844.48%
AMAT240621C001300002022-12-02 11:49AM EST2024-06-2115.0515.2015.90-1.04-6.46%1844.71%
AMAT250117C001300002022-11-29 2:13PM EST2025-01-1718.3918.6520.500.00-22345.60%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P001300002022-11-18 10:34AM EST2022-12-1624.3523.0023.750.00-2067.43%
AMAT221230P001300002022-11-11 2:15PM EST2022-12-3021.0523.0523.650.00--9545.22%
AMAT230120P001300002022-12-01 9:52AM EST2023-01-2021.4023.2023.800.00-174036.91%
AMAT230317P001300002022-10-31 10:27AM EST2023-03-1741.8627.5528.050.00-1951.52%
AMAT230421P001300002022-11-08 12:48PM EST2023-04-2134.0025.2525.750.00-4434.79%
AMAT230616P001300002022-11-17 3:06PM EST2023-06-1629.7626.3527.150.00-12735.22%
AMAT240119P001300002022-11-25 11:56AM EST2024-01-1931.0030.2030.850.00-11,71733.53%
AMAT240621P001300002022-11-11 10:59AM EST2024-06-2132.3031.8533.650.00-23134.16%
AMAT250117P001300002022-11-25 12:09PM EST2025-01-1734.8533.5036.000.00-121533.06%