Deutsche Märkte öffnen in 7 Stunden 7 Minuten
Nikkei 225
29.025,46 +474,56 (+1,66%) Dow Jones 30
35.258,61 -36,15 (-0,10%) BTC-EUR
53.288,53 -156,64 (-0,29%) CMC Crypto 200
1.430,53 -21,11 (-1,45%) Nasdaq Compositive
15.021,81 +124,47 (+0,84%) S&P 500
4.486,46 +15,09 (+0,34%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,01 -0,27 (-0,20%)
Nachbörse: 07:44PM EDT
Nachbörse: 07:44PM EDT
Strike:140.00
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211022C00140000 | 2021-10-18 3:59PM EDT | 2021-10-22 | 0.17 | 0.17 | 0.23 | -0.08 | -32.00% | 562 | 675 | 32.13% |
| AMAT211029C00140000 | 2021-10-18 3:59PM EDT | 2021-10-29 | 0.62 | 0.54 | 0.62 | +0.12 | +24.00% | 97 | 289 | 28.13% |
| AMAT211105C00140000 | 2021-10-18 3:30PM EDT | 2021-11-05 | 0.91 | 0.96 | 1.09 | -0.13 | -12.50% | 160 | 152 | 27.83% |
| AMAT211112C00140000 | 2021-10-18 2:21PM EDT | 2021-11-12 | 1.25 | 1.20 | 3.05 | -0.21 | -14.38% | 14 | 130 | 39.89% |
| AMAT211119C00140000 | 2021-10-18 3:57PM EDT | 2021-11-19 | 2.48 | 2.45 | 2.56 | +0.15 | +6.44% | 718 | 3,076 | 32.04% |
| AMAT211126C00140000 | 2021-10-18 3:17PM EDT | 2021-11-26 | 2.70 | 1.74 | 3.80 | +0.05 | +1.89% | 1 | 51 | 36.74% |
| AMAT211217C00140000 | 2021-10-18 3:58PM EDT | 2021-12-17 | 4.05 | 4.00 | 4.20 | +0.30 | +8.00% | 206 | 1,851 | 31.69% |
| AMAT220121C00140000 | 2021-10-18 3:59PM EDT | 2022-01-21 | 5.85 | 5.75 | 6.00 | +0.40 | +7.34% | 159 | 4,467 | 32.09% |
| AMAT220318C00140000 | 2021-10-18 3:29PM EDT | 2022-03-18 | 8.25 | 6.95 | 8.65 | +0.15 | +1.85% | 176 | 351 | 33.34% |
| AMAT220414C00140000 | 2021-10-18 3:03PM EDT | 2022-04-14 | 9.20 | 9.20 | 10.10 | +0.30 | +3.37% | 61 | 59 | 34.63% |
| AMAT220617C00140000 | 2021-10-18 3:31PM EDT | 2022-06-17 | 11.31 | 11.50 | 12.60 | +0.06 | +0.53% | 1 | 1,476 | 35.49% |
| AMAT230120C00140000 | 2021-10-18 3:50PM EDT | 2023-01-20 | 17.70 | 17.60 | 19.60 | +0.40 | +2.31% | 4 | 2,129 | 37.53% |
| AMAT240119C00140000 | 2021-10-14 11:17AM EDT | 2024-01-19 | 25.10 | 24.10 | 28.35 | 0.00 | - | 1 | 157 | 39.13% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211022P00140000 | 2021-10-18 10:58AM EDT | 2021-10-22 | 7.70 | 4.90 | 8.80 | -1.53 | -16.58% | 4 | 90 | 73.63% |
| AMAT211029P00140000 | 2021-10-15 3:54PM EDT | 2021-10-29 | 8.10 | 6.75 | 8.15 | -1.52 | -15.80% | 3 | 78 | 39.53% |
| AMAT211105P00140000 | 2021-10-18 2:09PM EDT | 2021-11-05 | 8.55 | 5.65 | 9.85 | -0.90 | -9.52% | 7 | 229 | 47.40% |
| AMAT211119P00140000 | 2021-10-18 2:50PM EDT | 2021-11-19 | 9.30 | 8.95 | 9.25 | -1.11 | -10.66% | 40 | 3,133 | 31.85% |
| AMAT211217P00140000 | 2021-10-15 11:58AM EDT | 2021-12-17 | 12.01 | 10.70 | 11.05 | -1.49 | -11.04% | 48 | 577 | 32.33% |
| AMAT220121P00140000 | 2021-10-18 12:13PM EDT | 2022-01-21 | 13.20 | 11.20 | 15.00 | -0.65 | -4.69% | 2 | 1,998 | 40.60% |
| AMAT220318P00140000 | 2021-10-14 3:37PM EDT | 2022-03-18 | 16.30 | 15.05 | 17.15 | 0.00 | - | 2 | 251 | 38.57% |
| AMAT220414P00140000 | 2021-10-07 9:53AM EDT | 2022-04-14 | 19.90 | 16.00 | 18.15 | 0.00 | - | 11 | 52 | 38.23% |
| AMAT220617P00140000 | 2021-10-06 11:37AM EDT | 2022-06-17 | 23.45 | 17.55 | 20.55 | 0.00 | - | 3 | 784 | 38.35% |
| AMAT230120P00140000 | 2021-10-07 12:44PM EDT | 2023-01-20 | 25.00 | 22.00 | 26.80 | -2.40 | -8.76% | 1 | 703 | 38.37% |
| AMAT240119P00140000 | 2021-10-14 3:13PM EDT | 2024-01-19 | 32.51 | 29.50 | 34.50 | 0.00 | - | 1 | 7 | 38.44% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
