Deutsche Märkte öffnen in 7 Stunden 7 Minuten

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
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C001400002021-10-18 3:59PM EDT2021-10-220.170.170.23-0.08-32.00%56267532.13%
AMAT211029C001400002021-10-18 3:59PM EDT2021-10-290.620.540.62+0.12+24.00%9728928.13%
AMAT211105C001400002021-10-18 3:30PM EDT2021-11-050.910.961.09-0.13-12.50%16015227.83%
AMAT211112C001400002021-10-18 2:21PM EDT2021-11-121.251.203.05-0.21-14.38%1413039.89%
AMAT211119C001400002021-10-18 3:57PM EDT2021-11-192.482.452.56+0.15+6.44%7183,07632.04%
AMAT211126C001400002021-10-18 3:17PM EDT2021-11-262.701.743.80+0.05+1.89%15136.74%
AMAT211217C001400002021-10-18 3:58PM EDT2021-12-174.054.004.20+0.30+8.00%2061,85131.69%
AMAT220121C001400002021-10-18 3:59PM EDT2022-01-215.855.756.00+0.40+7.34%1594,46732.09%
AMAT220318C001400002021-10-18 3:29PM EDT2022-03-188.256.958.65+0.15+1.85%17635133.34%
AMAT220414C001400002021-10-18 3:03PM EDT2022-04-149.209.2010.10+0.30+3.37%615934.63%
AMAT220617C001400002021-10-18 3:31PM EDT2022-06-1711.3111.5012.60+0.06+0.53%11,47635.49%
AMAT230120C001400002021-10-18 3:50PM EDT2023-01-2017.7017.6019.60+0.40+2.31%42,12937.53%
AMAT240119C001400002021-10-14 11:17AM EDT2024-01-1925.1024.1028.350.00-115739.13%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P001400002021-10-18 10:58AM EDT2021-10-227.704.908.80-1.53-16.58%49073.63%
AMAT211029P001400002021-10-15 3:54PM EDT2021-10-298.106.758.15-1.52-15.80%37839.53%
AMAT211105P001400002021-10-18 2:09PM EDT2021-11-058.555.659.85-0.90-9.52%722947.40%
AMAT211119P001400002021-10-18 2:50PM EDT2021-11-199.308.959.25-1.11-10.66%403,13331.85%
AMAT211217P001400002021-10-15 11:58AM EDT2021-12-1712.0110.7011.05-1.49-11.04%4857732.33%
AMAT220121P001400002021-10-18 12:13PM EDT2022-01-2113.2011.2015.00-0.65-4.69%21,99840.60%
AMAT220318P001400002021-10-14 3:37PM EDT2022-03-1816.3015.0517.150.00-225138.57%
AMAT220414P001400002021-10-07 9:53AM EDT2022-04-1419.9016.0018.150.00-115238.23%
AMAT220617P001400002021-10-06 11:37AM EDT2022-06-1723.4517.5520.550.00-378438.35%
AMAT230120P001400002021-10-07 12:44PM EDT2023-01-2025.0022.0026.80-2.40-8.76%170338.37%
AMAT240119P001400002021-10-14 3:13PM EDT2024-01-1932.5129.5034.500.00-1738.44%