Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
167,60 +0,60 (+0,36%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C001400002022-01-05 3:50PM EST2022-01-2115.6614.0015.90-2.92-15.72%83,8470.00%
AMAT220128C001400002021-12-30 2:48PM EST2022-01-2820.3014.3017.250.00-1210.00%
AMAT220204C001400002021-12-29 3:29PM EST2022-02-0422.6214.1517.700.00--40.00%
AMAT220218C001400002022-01-05 3:00PM EST2022-02-1818.3016.9519.15-1.60-8.04%103350.00%
AMAT220318C001400002022-01-05 10:00AM EST2022-03-1821.7018.3520.85-0.44-1.99%94280.00%
AMAT220414C001400002021-12-31 1:41PM EST2022-04-1422.9019.8521.500.00-21360.00%
AMAT220617C001400002022-01-05 2:39PM EST2022-06-1724.8522.9523.85+0.95+3.97%141,3550.00%
AMAT220715C001400002022-01-04 11:28AM EST2022-07-1525.0023.8526.300.00-2100.00%
AMAT220916C001400002021-12-30 3:58PM EST2022-09-1629.8225.9028.850.00-101420.24%
AMAT230120C001400002022-01-05 3:56PM EST2023-01-2031.9229.0031.95-2.11-6.20%101,85923.91%
AMAT240119C001400002022-01-05 2:14PM EST2024-01-1941.8037.5041.50-1.25-2.90%1723329.99%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P001400002022-01-05 3:56PM EST2022-01-210.880.831.01+0.48+120.00%6704,116115.14%
AMAT220128P001400002022-01-05 2:39PM EST2022-01-281.011.041.63+0.36+55.38%911682.47%
AMAT220204P001400002022-01-05 2:46PM EST2022-02-041.571.772.35+0.34+27.64%42575.12%
AMAT220211P001400002022-01-05 3:59PM EST2022-02-112.602.262.92+1.10+73.33%34769.53%
AMAT220218P001400002022-01-05 3:59PM EST2022-02-183.503.453.60+1.24+54.87%52672369.37%
AMAT220318P001400002022-01-05 2:34PM EST2022-03-184.305.005.25+0.54+14.36%12353359.79%
AMAT220414P001400002022-01-05 2:44PM EST2022-04-145.956.356.75+1.10+22.68%1791655.83%
AMAT220617P001400002022-01-05 11:03AM EST2022-06-178.509.459.95+0.15+1.80%1171,46252.06%
AMAT220715P001400002021-12-21 1:06PM EST2022-07-1512.759.8010.850.00-11750.95%
AMAT220916P001400002022-01-04 10:01AM EST2022-09-1610.4512.0013.200.00-112049.21%
AMAT230120P001400002022-01-05 1:54PM EST2023-01-2015.4016.7517.75-0.15-0.96%1077048.17%
AMAT240119P001400002022-01-04 3:50PM EST2024-01-1922.7022.5026.500.00-10710745.26%