Deutsche Märkte schließen in 4 Stunden 23 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,00-2,49 (-2,30%)
Börsenschluss: 04:00PM EDT
106,05 +0,05 (+0,05%)
Vorbörslich: 07:05AM EDT
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220819C001300002022-08-10 12:18PM EDT2022-08-190.020.030.040.00-2158118.75%
AMAT220826C001300002022-08-10 11:49AM EDT2022-08-260.050.070.08-0.05-50.00%34962.11%
AMAT220902C001300002022-08-11 9:42AM EDT2022-09-020.130.120.16+0.08+160.00%21751.37%
AMAT220909C001300002022-08-04 3:44PM EDT2022-09-090.420.170.250.00-11147.56%
AMAT220916C001300002022-08-11 9:47AM EDT2022-09-160.350.290.35+0.22+169.23%286744.58%
AMAT220923C001300002022-08-08 2:23PM EDT2022-09-230.420.420.520.00--143.80%
AMAT221021C001300002022-08-11 1:55PM EDT2022-10-211.141.081.15+0.61+115.09%781,11740.64%
AMAT221216C001300002022-08-10 3:19PM EDT2022-12-162.502.732.90-1.15-31.51%6569640.69%
AMAT230120C001300002022-08-11 12:57PM EDT2023-01-204.023.904.10+1.31+48.34%324,14941.32%
AMAT230317C001300002022-08-11 2:05PM EDT2023-03-175.605.405.75+1.56+38.61%21441.41%
AMAT230616C001300002022-08-11 9:30AM EDT2023-06-167.857.758.30+2.55+48.11%143641.85%
AMAT240119C001300002022-08-11 11:39AM EDT2024-01-1912.7412.3512.95+3.28+34.67%135941.46%
AMAT240621C001300002022-08-04 11:43AM EDT2024-06-2117.2013.4016.550.00--9042.72%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220819P001300002022-08-01 1:18PM EDT2022-08-1923.8023.5023.900.00--00.00%
AMAT220916P001300002022-08-05 11:18AM EDT2022-09-1621.6423.8024.150.00-350937.99%
AMAT221021P001300002022-08-08 9:30AM EDT2022-10-2122.4724.4024.700.00--6635.55%
AMAT221216P001300002022-07-27 3:32PM EDT2022-12-1628.1325.6526.100.00--1536.15%
AMAT230120P001300002022-08-10 12:17PM EDT2023-01-2027.7526.5026.75-0.35-1.25%53,78635.13%
AMAT230616P001300002022-08-08 11:28AM EDT2023-06-1628.8829.1029.600.00-1734.23%
AMAT240119P001300002022-08-04 3:48PM EDT2024-01-1929.9031.8032.650.00-31,46432.72%
AMAT240621P001300002022-08-04 11:39AM EDT2024-06-2132.3032.3035.100.00--14433.17%