Deutsche Märkte öffnen in 7 Stunden 25 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,20 -0,08 (-0,06%)
Nachbörse: 07:17PM EDT
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C001300002021-10-18 3:59PM EDT2021-10-224.183.854.50+0.68+19.43%10834841.16%
AMAT211029C001300002021-10-18 3:59PM EDT2021-10-294.794.655.25+0.54+12.71%681,54035.28%
AMAT211105C001300002021-10-18 3:05PM EDT2021-11-055.103.355.70+0.33+6.92%617232.04%
AMAT211112C001300002021-10-18 3:32PM EDT2021-11-126.003.907.50+1.05+21.21%1610640.76%
AMAT211119C001300002021-10-18 3:58PM EDT2021-11-197.057.007.20+0.50+7.63%2683,26934.23%
AMAT211126C001300002021-10-15 3:35PM EDT2021-11-266.416.009.30-0.44-6.42%1711743.45%
AMAT211217C001300002021-10-18 3:57PM EDT2021-12-178.708.208.85+0.30+3.57%1532,32633.05%
AMAT220121C001300002021-10-18 3:59PM EDT2022-01-2110.5710.5010.70+0.57+5.70%1263,45633.32%
AMAT220318C001300002021-10-18 2:49PM EDT2022-03-1812.9513.0013.40+0.20+1.57%479834.55%
AMAT220414C001300002021-10-18 11:27AM EDT2022-04-1413.5014.1016.25+2.15+18.94%83639.69%
AMAT220617C001300002021-10-18 3:31PM EDT2022-06-1716.2515.5517.75+0.25+1.56%11,22337.61%
AMAT230120C001300002021-10-18 10:48AM EDT2023-01-2021.7222.1523.90-0.03-0.14%71,50437.97%
AMAT240119C001300002021-10-18 12:50PM EDT2024-01-1929.5028.5032.15-0.94-3.09%27639.18%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P001300002021-10-18 3:46PM EDT2021-10-220.720.650.76-0.78-52.00%47834932.28%
AMAT211029P001300002021-10-18 3:24PM EDT2021-10-291.521.401.55-0.88-36.67%18141130.47%
AMAT211105P001300002021-10-18 1:36PM EDT2021-11-052.452.022.25-1.00-28.99%3327630.54%
AMAT211112P001300002021-10-18 3:01PM EDT2021-11-122.751.394.75-1.50-35.29%134044.65%
AMAT211119P001300002021-10-18 3:57PM EDT2021-11-193.753.653.80-0.88-19.01%1234,55233.45%
AMAT211126P001300002021-10-18 2:04PM EDT2021-11-264.483.954.60-3.59-44.49%321035.11%
AMAT211217P001300002021-10-18 3:23PM EDT2021-12-175.705.455.65-0.85-12.98%612,56733.44%
AMAT220121P001300002021-10-18 2:51PM EDT2022-01-217.406.159.25-0.79-9.65%344,91240.22%
AMAT220318P001300002021-10-18 3:54PM EDT2022-03-189.969.8511.70-1.09-9.86%2022,23439.29%
AMAT220414P001300002021-10-18 1:39PM EDT2022-04-1411.3310.4013.20-4.62-28.97%528640.34%
AMAT220617P001300002021-10-18 10:32AM EDT2022-06-1713.7512.8514.25-0.36-2.55%31,74637.11%
AMAT230120P001300002021-10-18 2:35PM EDT2023-01-2019.1016.5020.65-0.91-4.55%52,04838.05%
AMAT240119P001300002021-10-18 10:32AM EDT2024-01-1925.2524.0027.50-3.20-11.25%299537.40%