Deutsche Märkte öffnen in 6 Stunden 3 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708C001350002022-06-01 2:22PM EDT2022-07-080.650.000.030.00-1668139.06%
AMAT220715C001350002022-06-30 10:49AM EDT2022-07-150.020.010.030.00-22,29692.19%
AMAT220722C001350002022-06-08 11:57AM EDT2022-07-220.660.000.040.00-4773.44%
AMAT220819C001350002022-06-29 12:37PM EDT2022-08-190.060.010.060.00-10213252.54%
AMAT220916C001350002022-07-01 3:49PM EDT2022-09-160.100.050.13-0.12-54.55%151,64646.19%
AMAT221021C001350002022-07-01 9:33AM EDT2022-10-210.350.210.29-0.08-18.60%124543.21%
AMAT221216C001350002022-07-01 12:02PM EDT2022-12-160.630.610.74+0.63-11042.02%
AMAT230120C001350002022-07-01 11:41AM EDT2023-01-201.000.921.07-0.50-33.33%53,83341.48%
AMAT230616C001350002022-07-01 1:15PM EDT2023-06-162.632.602.97-1.32-33.42%324941.67%
AMAT240119C001350002022-07-01 3:44PM EDT2024-01-195.305.005.40-0.80-13.11%2748440.30%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220715P001350002022-06-21 9:37AM EDT2022-07-1542.9548.3049.150.00-17139.65%
AMAT220819P001350002022-06-16 9:54AM EDT2022-08-1941.5048.1049.400.00--077.39%
AMAT220916P001350002022-07-01 11:12AM EDT2022-09-1648.9848.2549.15+7.77+18.85%248155.96%
AMAT221021P001350002022-06-29 10:32AM EDT2022-10-2142.6548.4049.150.00-26346.22%
AMAT221216P001350002022-07-01 11:12AM EDT2022-12-1649.1748.5549.50+49.17-2042.46%
AMAT230120P001350002022-07-01 12:41PM EDT2023-01-2050.3748.5049.70+12.06+31.48%11,43640.63%
AMAT230616P001350002022-06-29 9:36AM EDT2023-06-1643.7049.6550.400.00-14435.32%
AMAT240119P001350002022-06-24 1:53PM EDT2024-01-1943.0050.6551.500.00-251,01632.07%