Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
13.721,80 +95,09 (+0,70%) Euro Stoxx 50
3.769,32 +13,26 (+0,35%) Dow Jones 30
33.980,32 -171,69 (-0,50%) Gold
1.784,60 +7,90 (+0,44%) EUR/USD
1,0190 +0,0009 (+0,09%) BTC-EUR
23.066,34 -437,02 (-1,86%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:140.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00140000 | 2022-08-15 9:43AM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| AMAT220826C00140000 | 2022-08-17 2:02PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AMAT220916C00140000 | 2022-08-17 2:57PM EDT | 2022-09-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,926 | 25.00% |
| AMAT220923C00140000 | 2022-08-16 12:44PM EDT | 2022-09-23 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AMAT220930C00140000 | 2022-08-15 3:58PM EDT | 2022-09-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT221021C00140000 | 2022-08-17 1:13PM EDT | 2022-10-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 12.50% |
| AMAT221216C00140000 | 2022-08-17 3:11PM EDT | 2022-12-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 14 | 198 | 12.50% |
| AMAT230120C00140000 | 2022-08-17 3:25PM EDT | 2023-01-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 58 | 3,299 | 12.50% |
| AMAT230317C00140000 | 2022-08-16 2:22PM EDT | 2023-03-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| AMAT230616C00140000 | 2022-08-17 10:00AM EDT | 2023-06-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 6.25% |
| AMAT240119C00140000 | 2022-08-17 1:08PM EDT | 2024-01-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,699 | 6.25% |
| AMAT240621C00140000 | 2022-08-12 11:42AM EDT | 2024-06-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00140000 | 2022-07-15 10:59AM EDT | 2022-08-19 | 47.88 | 29.35 | 29.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT220916P00140000 | 2022-08-16 3:01PM EDT | 2022-09-16 | 32.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMAT221021P00140000 | 2022-08-01 9:36AM EDT | 2022-10-21 | 36.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT230120P00140000 | 2022-08-17 3:52PM EDT | 2023-01-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 0.00% |
| AMAT230317P00140000 | 2022-08-16 2:32PM EDT | 2023-03-17 | 33.60 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| AMAT240119P00140000 | 2022-08-17 10:22AM EDT | 2024-01-19 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
