Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,06-4,09 (-2,94%)
Börsenschluss: 04:00PM EST
134,50 -0,56 (-0,41%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001350002022-01-21 11:10AM EST2022-01-288.556.656.95+0.60+7.55%--90.82%
AMAT220204C001350002022-01-21 9:41AM EST2022-02-047.005.556.35-14.65-67.67%2156.14%
AMAT220211C001350002022-01-21 3:55PM EST2022-02-116.806.407.20-6.85-50.18%84652.43%
AMAT220218C001350002022-01-21 3:33PM EST2022-02-188.177.858.45-2.38-22.56%26610954.47%
AMAT220225C001350002022-01-21 9:50AM EST2022-02-2510.057.359.35-4.05-28.72%152155.93%
AMAT220318C001350002022-01-21 3:59PM EST2022-03-1810.409.8510.80-1.95-15.79%42752951.12%
AMAT220414C001350002022-01-21 3:56PM EST2022-04-1413.0211.9013.95-3.38-20.61%5516550.31%
AMAT220617C001350002022-01-21 3:20PM EST2022-06-1716.3015.1517.05-1.00-5.78%131,51249.99%
AMAT220715C001350002022-01-21 12:24PM EST2022-07-1518.4116.0018.60-2.14-10.41%92050.02%
AMAT220916C001350002022-01-21 11:31AM EST2022-09-1621.5018.2520.35-2.70-11.16%2646.99%
AMAT230120C001350002022-01-21 2:57PM EST2023-01-2022.6621.3024.85-2.34-9.36%2656046.54%
AMAT240119C001350002022-01-21 3:05PM EST2024-01-1932.0032.0034.75-11.15-25.84%710246.44%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P001350002022-01-21 3:59PM EST2022-01-284.354.104.80+1.91+78.28%22513260.06%
AMAT220204P001350002022-01-21 3:55PM EST2022-02-045.405.255.95+1.85+52.11%4630453.39%
AMAT220211P001350002022-01-21 3:58PM EST2022-02-116.286.156.80+3.12+98.73%5532050.38%
AMAT220218P001350002022-01-21 3:57PM EST2022-02-187.667.608.15+1.86+32.07%4941,46853.03%
AMAT220225P001350002022-01-21 3:52PM EST2022-02-258.407.959.25+4.25+102.41%814251.79%
AMAT220304P001350002022-01-21 10:36AM EST2022-03-046.906.757.35+2.22+47.44%-040.42%
AMAT220318P001350002022-01-21 3:57PM EST2022-03-1810.209.9510.55+1.98+24.09%2524,51350.23%
AMAT220414P001350002022-01-21 12:46PM EST2022-04-1411.4510.9012.85+2.25+24.46%433,78550.27%
AMAT220520P001350002022-01-21 3:39PM EST2022-05-2013.6813.1014.80+2.38+21.06%1510548.38%
AMAT220617P001350002022-01-21 3:21PM EST2022-06-1714.9114.0015.80+3.41+29.65%793,31946.48%
AMAT220715P001350002022-01-21 12:09PM EST2022-07-1514.5015.6016.80+3.10+27.19%1314045.31%
AMAT220916P001350002022-01-21 10:36AM EST2022-09-1616.6018.0519.60+3.30+24.81%127045.39%
AMAT230120P001350002022-01-21 3:40PM EST2023-01-2021.7121.7023.05+2.41+12.49%351,31243.25%
AMAT240119P001350002022-01-19 10:42AM EST2024-01-1922.9528.3031.450.00-399942.01%