Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1355 +0,0037 (+0,33%) BTC-EUR
31.569,06 -2.891,59 (-8,39%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:135.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00135000 | 2022-01-21 11:10AM EST | 2022-01-28 | 8.55 | 6.65 | 6.95 | +0.60 | +7.55% | - | - | 90.82% |
| AMAT220204C00135000 | 2022-01-21 9:41AM EST | 2022-02-04 | 7.00 | 5.55 | 6.35 | -14.65 | -67.67% | 2 | 1 | 56.14% |
| AMAT220211C00135000 | 2022-01-21 3:55PM EST | 2022-02-11 | 6.80 | 6.40 | 7.20 | -6.85 | -50.18% | 84 | 6 | 52.43% |
| AMAT220218C00135000 | 2022-01-21 3:33PM EST | 2022-02-18 | 8.17 | 7.85 | 8.45 | -2.38 | -22.56% | 266 | 109 | 54.47% |
| AMAT220225C00135000 | 2022-01-21 9:50AM EST | 2022-02-25 | 10.05 | 7.35 | 9.35 | -4.05 | -28.72% | 15 | 21 | 55.93% |
| AMAT220318C00135000 | 2022-01-21 3:59PM EST | 2022-03-18 | 10.40 | 9.85 | 10.80 | -1.95 | -15.79% | 427 | 529 | 51.12% |
| AMAT220414C00135000 | 2022-01-21 3:56PM EST | 2022-04-14 | 13.02 | 11.90 | 13.95 | -3.38 | -20.61% | 55 | 165 | 50.31% |
| AMAT220617C00135000 | 2022-01-21 3:20PM EST | 2022-06-17 | 16.30 | 15.15 | 17.05 | -1.00 | -5.78% | 13 | 1,512 | 49.99% |
| AMAT220715C00135000 | 2022-01-21 12:24PM EST | 2022-07-15 | 18.41 | 16.00 | 18.60 | -2.14 | -10.41% | 9 | 20 | 50.02% |
| AMAT220916C00135000 | 2022-01-21 11:31AM EST | 2022-09-16 | 21.50 | 18.25 | 20.35 | -2.70 | -11.16% | 2 | 6 | 46.99% |
| AMAT230120C00135000 | 2022-01-21 2:57PM EST | 2023-01-20 | 22.66 | 21.30 | 24.85 | -2.34 | -9.36% | 26 | 560 | 46.54% |
| AMAT240119C00135000 | 2022-01-21 3:05PM EST | 2024-01-19 | 32.00 | 32.00 | 34.75 | -11.15 | -25.84% | 7 | 102 | 46.44% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128P00135000 | 2022-01-21 3:59PM EST | 2022-01-28 | 4.35 | 4.10 | 4.80 | +1.91 | +78.28% | 225 | 132 | 60.06% |
| AMAT220204P00135000 | 2022-01-21 3:55PM EST | 2022-02-04 | 5.40 | 5.25 | 5.95 | +1.85 | +52.11% | 46 | 304 | 53.39% |
| AMAT220211P00135000 | 2022-01-21 3:58PM EST | 2022-02-11 | 6.28 | 6.15 | 6.80 | +3.12 | +98.73% | 55 | 320 | 50.38% |
| AMAT220218P00135000 | 2022-01-21 3:57PM EST | 2022-02-18 | 7.66 | 7.60 | 8.15 | +1.86 | +32.07% | 494 | 1,468 | 53.03% |
| AMAT220225P00135000 | 2022-01-21 3:52PM EST | 2022-02-25 | 8.40 | 7.95 | 9.25 | +4.25 | +102.41% | 81 | 42 | 51.79% |
| AMAT220304P00135000 | 2022-01-21 10:36AM EST | 2022-03-04 | 6.90 | 6.75 | 7.35 | +2.22 | +47.44% | - | 0 | 40.42% |
| AMAT220318P00135000 | 2022-01-21 3:57PM EST | 2022-03-18 | 10.20 | 9.95 | 10.55 | +1.98 | +24.09% | 252 | 4,513 | 50.23% |
| AMAT220414P00135000 | 2022-01-21 12:46PM EST | 2022-04-14 | 11.45 | 10.90 | 12.85 | +2.25 | +24.46% | 43 | 3,785 | 50.27% |
| AMAT220520P00135000 | 2022-01-21 3:39PM EST | 2022-05-20 | 13.68 | 13.10 | 14.80 | +2.38 | +21.06% | 15 | 105 | 48.38% |
| AMAT220617P00135000 | 2022-01-21 3:21PM EST | 2022-06-17 | 14.91 | 14.00 | 15.80 | +3.41 | +29.65% | 79 | 3,319 | 46.48% |
| AMAT220715P00135000 | 2022-01-21 12:09PM EST | 2022-07-15 | 14.50 | 15.60 | 16.80 | +3.10 | +27.19% | 13 | 140 | 45.31% |
| AMAT220916P00135000 | 2022-01-21 10:36AM EST | 2022-09-16 | 16.60 | 18.05 | 19.60 | +3.30 | +24.81% | 12 | 70 | 45.39% |
| AMAT230120P00135000 | 2022-01-21 3:40PM EST | 2023-01-20 | 21.71 | 21.70 | 23.05 | +2.41 | +12.49% | 35 | 1,312 | 43.25% |
| AMAT240119P00135000 | 2022-01-19 10:42AM EST | 2024-01-19 | 22.95 | 28.30 | 31.45 | 0.00 | - | 3 | 999 | 42.01% |
© 2022 Yahoo. Alle Rechte vorbehalten.
