Deutsche Märkte öffnen in 3 Stunden 8 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,60+1,32 (+0,99%)
Börsenschluss: 4:00PM EDT
134,90 +0,30 (+0,22%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C001350002021-10-19 3:58PM EDT2021-10-221.461.411.54+0.34+30.36%1,2422,08635.55%
AMAT211029C001350002021-10-19 3:39PM EDT2021-10-292.432.362.63+0.49+25.26%54377831.74%
AMAT211105C001350002021-10-19 3:46PM EDT2021-11-053.103.054.85+0.54+21.09%5614243.51%
AMAT211112C001350002021-10-19 1:38PM EDT2021-11-123.773.604.20+0.56+17.45%5013731.89%
AMAT211119C001350002021-10-19 3:59PM EDT2021-11-195.004.905.00+0.70+16.28%1,0452,77433.18%
AMAT211126C001350002021-10-19 11:46AM EDT2021-11-265.805.156.00+1.60+38.10%223235.73%
AMAT211217C001350002021-10-19 3:48PM EDT2021-12-176.606.606.85+0.55+9.09%1891,20932.62%
AMAT220121C001350002021-10-19 3:59PM EDT2022-01-218.608.458.75+0.73+9.28%252,16132.82%
AMAT220318C001350002021-10-19 2:15PM EDT2022-03-1811.3511.2011.45+1.35+13.50%2529733.85%
AMAT220414C001350002021-10-19 3:32PM EDT2022-04-1412.1712.2513.20+1.62+15.36%516435.86%
AMAT220617C001350002021-10-19 2:07PM EDT2022-06-1714.6114.1514.95+0.81+5.87%71,59534.77%
AMAT230120C001350002021-10-19 3:19PM EDT2023-01-2020.5818.8522.35+1.18+6.08%167837.70%
AMAT240119C001350002021-10-18 11:57AM EDT2024-01-1928.0026.9530.800.00-14138.94%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P001350002021-10-19 3:54PM EDT2021-10-221.881.772.03-0.91-32.62%17415037.40%
AMAT211029P001350002021-10-19 2:52PM EDT2021-10-293.252.672.97-0.43-11.68%13614531.08%
AMAT211105P001350002021-10-19 2:51PM EDT2021-11-053.943.455.25-1.40-26.22%195643.51%
AMAT211112P001350002021-10-19 12:52PM EDT2021-11-124.134.054.40-2.08-33.49%51530.45%
AMAT211119P001350002021-10-19 3:58PM EDT2021-11-195.355.255.35-0.85-13.71%8563,44932.86%
AMAT211126P001350002021-10-19 11:33AM EDT2021-11-265.755.756.10-4.45-43.63%17634.01%
AMAT211217P001350002021-10-19 3:26PM EDT2021-12-177.357.157.35-0.75-9.26%1582,03633.09%
AMAT220121P001350002021-10-19 3:34PM EDT2022-01-219.158.909.15-0.75-7.58%3391,75332.84%
AMAT220318P001350002021-10-19 2:55PM EDT2022-03-1811.9511.7011.85-0.97-7.51%641,78133.86%
AMAT220414P001350002021-10-07 9:35AM EDT2022-04-1416.3512.6013.000.00-142,61934.27%
AMAT220617P001350002021-10-18 1:37PM EDT2022-06-1716.1714.9516.250.00-2311,62536.88%
AMAT230120P001350002021-10-19 12:21PM EDT2023-01-2020.9019.5023.05-1.30-5.86%261,22738.24%
AMAT240119P001350002021-10-14 11:01AM EDT2024-01-1930.0427.0030.500.00-199938.08%