Deutsche Märkte öffnen in 3 Stunden 8 Minuten
Nikkei 225
29.292,86 +77,34 (+0,26%) Dow Jones 30
35.457,31 +198,70 (+0,56%) BTC-EUR
54.949,32 +784,12 (+1,45%) CMC Crypto 200
1.481,39 +18,03 (+1,23%) Nasdaq Compositive
15.129,09 +107,28 (+0,71%) S&P 500
4.519,63 +33,17 (+0,74%)
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
Nachbörse: 07:58PM EDT
Strike:135.00
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211022C00135000 | 2021-10-19 3:58PM EDT | 2021-10-22 | 1.46 | 1.41 | 1.54 | +0.34 | +30.36% | 1,242 | 2,086 | 35.55% |
| AMAT211029C00135000 | 2021-10-19 3:39PM EDT | 2021-10-29 | 2.43 | 2.36 | 2.63 | +0.49 | +25.26% | 543 | 778 | 31.74% |
| AMAT211105C00135000 | 2021-10-19 3:46PM EDT | 2021-11-05 | 3.10 | 3.05 | 4.85 | +0.54 | +21.09% | 56 | 142 | 43.51% |
| AMAT211112C00135000 | 2021-10-19 1:38PM EDT | 2021-11-12 | 3.77 | 3.60 | 4.20 | +0.56 | +17.45% | 50 | 137 | 31.89% |
| AMAT211119C00135000 | 2021-10-19 3:59PM EDT | 2021-11-19 | 5.00 | 4.90 | 5.00 | +0.70 | +16.28% | 1,045 | 2,774 | 33.18% |
| AMAT211126C00135000 | 2021-10-19 11:46AM EDT | 2021-11-26 | 5.80 | 5.15 | 6.00 | +1.60 | +38.10% | 22 | 32 | 35.73% |
| AMAT211217C00135000 | 2021-10-19 3:48PM EDT | 2021-12-17 | 6.60 | 6.60 | 6.85 | +0.55 | +9.09% | 189 | 1,209 | 32.62% |
| AMAT220121C00135000 | 2021-10-19 3:59PM EDT | 2022-01-21 | 8.60 | 8.45 | 8.75 | +0.73 | +9.28% | 25 | 2,161 | 32.82% |
| AMAT220318C00135000 | 2021-10-19 2:15PM EDT | 2022-03-18 | 11.35 | 11.20 | 11.45 | +1.35 | +13.50% | 25 | 297 | 33.85% |
| AMAT220414C00135000 | 2021-10-19 3:32PM EDT | 2022-04-14 | 12.17 | 12.25 | 13.20 | +1.62 | +15.36% | 5 | 164 | 35.86% |
| AMAT220617C00135000 | 2021-10-19 2:07PM EDT | 2022-06-17 | 14.61 | 14.15 | 14.95 | +0.81 | +5.87% | 7 | 1,595 | 34.77% |
| AMAT230120C00135000 | 2021-10-19 3:19PM EDT | 2023-01-20 | 20.58 | 18.85 | 22.35 | +1.18 | +6.08% | 1 | 678 | 37.70% |
| AMAT240119C00135000 | 2021-10-18 11:57AM EDT | 2024-01-19 | 28.00 | 26.95 | 30.80 | 0.00 | - | 1 | 41 | 38.94% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211022P00135000 | 2021-10-19 3:54PM EDT | 2021-10-22 | 1.88 | 1.77 | 2.03 | -0.91 | -32.62% | 174 | 150 | 37.40% |
| AMAT211029P00135000 | 2021-10-19 2:52PM EDT | 2021-10-29 | 3.25 | 2.67 | 2.97 | -0.43 | -11.68% | 136 | 145 | 31.08% |
| AMAT211105P00135000 | 2021-10-19 2:51PM EDT | 2021-11-05 | 3.94 | 3.45 | 5.25 | -1.40 | -26.22% | 19 | 56 | 43.51% |
| AMAT211112P00135000 | 2021-10-19 12:52PM EDT | 2021-11-12 | 4.13 | 4.05 | 4.40 | -2.08 | -33.49% | 5 | 15 | 30.45% |
| AMAT211119P00135000 | 2021-10-19 3:58PM EDT | 2021-11-19 | 5.35 | 5.25 | 5.35 | -0.85 | -13.71% | 856 | 3,449 | 32.86% |
| AMAT211126P00135000 | 2021-10-19 11:33AM EDT | 2021-11-26 | 5.75 | 5.75 | 6.10 | -4.45 | -43.63% | 17 | 6 | 34.01% |
| AMAT211217P00135000 | 2021-10-19 3:26PM EDT | 2021-12-17 | 7.35 | 7.15 | 7.35 | -0.75 | -9.26% | 158 | 2,036 | 33.09% |
| AMAT220121P00135000 | 2021-10-19 3:34PM EDT | 2022-01-21 | 9.15 | 8.90 | 9.15 | -0.75 | -7.58% | 339 | 1,753 | 32.84% |
| AMAT220318P00135000 | 2021-10-19 2:55PM EDT | 2022-03-18 | 11.95 | 11.70 | 11.85 | -0.97 | -7.51% | 64 | 1,781 | 33.86% |
| AMAT220414P00135000 | 2021-10-07 9:35AM EDT | 2022-04-14 | 16.35 | 12.60 | 13.00 | 0.00 | - | 14 | 2,619 | 34.27% |
| AMAT220617P00135000 | 2021-10-18 1:37PM EDT | 2022-06-17 | 16.17 | 14.95 | 16.25 | 0.00 | - | 231 | 1,625 | 36.88% |
| AMAT230120P00135000 | 2021-10-19 12:21PM EDT | 2023-01-20 | 20.90 | 19.50 | 23.05 | -1.30 | -5.86% | 26 | 1,227 | 38.24% |
| AMAT240119P00135000 | 2021-10-14 11:01AM EDT | 2024-01-19 | 30.04 | 27.00 | 30.50 | 0.00 | - | 1 | 999 | 38.08% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
