Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,71-0,30 (-0,28%)
Börsenschluss: 04:00PM EST
106,51 -0,20 (-0,19%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221209C001400002022-11-15 11:27AM EST2022-12-090.140.000.160.00--190.23%
AMAT221216C001400002022-12-02 3:10PM EST2022-12-160.020.000.08+0.01+100.00%221758.20%
AMAT230120C001400002022-12-01 2:42PM EST2023-01-200.240.120.200.00-62,67639.26%
AMAT230217C001400002022-12-01 3:47PM EST2023-02-170.910.690.750.00-87240.80%
AMAT230317C001400002022-12-01 2:27PM EST2023-03-171.201.151.31-0.20-14.29%441540.26%
AMAT230421C001400002022-12-02 3:28PM EST2023-04-212.121.932.16-0.27-11.30%625840.45%
AMAT230616C001400002022-12-02 3:13PM EST2023-06-163.703.503.65-0.15-3.90%1056441.05%
AMAT230721C001400002022-11-30 3:22PM EST2023-07-215.404.304.650.00-1241.59%
AMAT240119C001400002022-12-02 11:52AM EST2024-01-199.059.009.55-1.30-12.56%21,77843.36%
AMAT240621C001400002022-11-18 3:17PM EST2024-06-2112.5112.2012.950.00-11943.69%
AMAT250117C001400002022-12-02 11:51AM EST2025-01-1716.0916.1017.30+0.20+1.26%11044.41%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P001400002022-11-18 9:55AM EST2022-12-1632.5033.0034.000.00-1674.02%
AMAT230120P001400002022-11-30 2:33PM EST2023-01-2031.6033.0033.600.00-1016942.48%
AMAT230317P001400002022-10-20 11:21AM EST2023-03-1761.0035.7036.350.00-31850.56%
AMAT230421P001400002022-08-26 2:27PM EST2023-04-2141.7055.2056.850.00-66125.31%
AMAT240119P001400002022-12-01 1:42PM EST2024-01-1937.2037.4038.300.00-1038232.12%
AMAT250117P001400002022-10-13 8:42AM EST2025-01-1768.6238.3541.350.00--429.07%