Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
26.216,68 +281,06 (+1,08%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.448,71 -108,03 (-0,58%) CMC Crypto 200
416,84 -3,30 (-0,78%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708C00135000 | 2022-06-01 2:22PM EDT | 2022-07-08 | 0.65 | 0.00 | 0.03 | 0.00 | - | 16 | 68 | 139.06% |
| AMAT220715C00135000 | 2022-06-30 10:49AM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,296 | 92.19% |
| AMAT220722C00135000 | 2022-06-08 11:57AM EDT | 2022-07-22 | 0.66 | 0.00 | 0.04 | 0.00 | - | 4 | 7 | 73.44% |
| AMAT220819C00135000 | 2022-06-29 12:37PM EDT | 2022-08-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 102 | 132 | 52.54% |
| AMAT220916C00135000 | 2022-07-01 3:49PM EDT | 2022-09-16 | 0.10 | 0.05 | 0.13 | -0.12 | -54.55% | 15 | 1,646 | 46.19% |
| AMAT221021C00135000 | 2022-07-01 9:33AM EDT | 2022-10-21 | 0.35 | 0.21 | 0.29 | -0.08 | -18.60% | 1 | 245 | 43.21% |
| AMAT221216C00135000 | 2022-07-01 12:02PM EDT | 2022-12-16 | 0.63 | 0.61 | 0.74 | +0.63 | - | 1 | 10 | 42.02% |
| AMAT230120C00135000 | 2022-07-01 11:41AM EDT | 2023-01-20 | 1.00 | 0.92 | 1.07 | -0.50 | -33.33% | 5 | 3,833 | 41.48% |
| AMAT230616C00135000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 2.63 | 2.60 | 2.97 | -1.32 | -33.42% | 3 | 249 | 41.67% |
| AMAT240119C00135000 | 2022-07-01 3:44PM EDT | 2024-01-19 | 5.30 | 5.00 | 5.40 | -0.80 | -13.11% | 27 | 484 | 40.30% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220715P00135000 | 2022-06-21 9:37AM EDT | 2022-07-15 | 42.95 | 48.30 | 49.15 | 0.00 | - | 1 | 7 | 139.65% |
| AMAT220819P00135000 | 2022-06-16 9:54AM EDT | 2022-08-19 | 41.50 | 48.10 | 49.40 | 0.00 | - | - | 0 | 77.39% |
| AMAT220916P00135000 | 2022-07-01 11:12AM EDT | 2022-09-16 | 48.98 | 48.25 | 49.15 | +7.77 | +18.85% | 2 | 481 | 55.96% |
| AMAT221021P00135000 | 2022-06-29 10:32AM EDT | 2022-10-21 | 42.65 | 48.40 | 49.15 | 0.00 | - | 2 | 63 | 46.22% |
| AMAT221216P00135000 | 2022-07-01 11:12AM EDT | 2022-12-16 | 49.17 | 48.55 | 49.50 | +49.17 | - | 2 | 0 | 42.46% |
| AMAT230120P00135000 | 2022-07-01 12:41PM EDT | 2023-01-20 | 50.37 | 48.50 | 49.70 | +12.06 | +31.48% | 1 | 1,436 | 40.63% |
| AMAT230616P00135000 | 2022-06-29 9:36AM EDT | 2023-06-16 | 43.70 | 49.65 | 50.40 | 0.00 | - | 1 | 44 | 35.32% |
| AMAT240119P00135000 | 2022-06-24 1:53PM EDT | 2024-01-19 | 43.00 | 50.65 | 51.50 | 0.00 | - | 25 | 1,016 | 32.07% |
© 2022 Yahoo. Alle Rechte vorbehalten.
