Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.957,09 -1.027,37 (-2,70%) CMC Crypto 200
1.013,36 -12,37 (-1,21%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121C00140000 | 2022-01-05 3:50PM EST | 2022-01-21 | 15.66 | 14.00 | 15.90 | -2.92 | -15.72% | 8 | 3,847 | 0.00% |
| AMAT220128C00140000 | 2021-12-30 2:48PM EST | 2022-01-28 | 20.30 | 14.30 | 17.25 | 0.00 | - | 1 | 21 | 0.00% |
| AMAT220204C00140000 | 2021-12-29 3:29PM EST | 2022-02-04 | 22.62 | 14.15 | 17.70 | 0.00 | - | - | 4 | 0.00% |
| AMAT220218C00140000 | 2022-01-05 3:00PM EST | 2022-02-18 | 18.30 | 16.95 | 19.15 | -1.60 | -8.04% | 10 | 335 | 0.00% |
| AMAT220318C00140000 | 2022-01-05 10:00AM EST | 2022-03-18 | 21.70 | 18.35 | 20.85 | -0.44 | -1.99% | 9 | 428 | 0.00% |
| AMAT220414C00140000 | 2021-12-31 1:41PM EST | 2022-04-14 | 22.90 | 19.85 | 21.50 | 0.00 | - | 2 | 136 | 0.00% |
| AMAT220617C00140000 | 2022-01-05 2:39PM EST | 2022-06-17 | 24.85 | 22.95 | 23.85 | +0.95 | +3.97% | 14 | 1,355 | 0.00% |
| AMAT220715C00140000 | 2022-01-04 11:28AM EST | 2022-07-15 | 25.00 | 23.85 | 26.30 | 0.00 | - | 2 | 10 | 0.00% |
| AMAT220916C00140000 | 2021-12-30 3:58PM EST | 2022-09-16 | 29.82 | 25.90 | 28.85 | 0.00 | - | 10 | 14 | 20.24% |
| AMAT230120C00140000 | 2022-01-05 3:56PM EST | 2023-01-20 | 31.92 | 29.00 | 31.95 | -2.11 | -6.20% | 10 | 1,859 | 23.91% |
| AMAT240119C00140000 | 2022-01-05 2:14PM EST | 2024-01-19 | 41.80 | 37.50 | 41.50 | -1.25 | -2.90% | 17 | 233 | 29.99% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121P00140000 | 2022-01-05 3:56PM EST | 2022-01-21 | 0.88 | 0.83 | 1.01 | +0.48 | +120.00% | 670 | 4,116 | 115.14% |
| AMAT220128P00140000 | 2022-01-05 2:39PM EST | 2022-01-28 | 1.01 | 1.04 | 1.63 | +0.36 | +55.38% | 9 | 116 | 82.47% |
| AMAT220204P00140000 | 2022-01-05 2:46PM EST | 2022-02-04 | 1.57 | 1.77 | 2.35 | +0.34 | +27.64% | 4 | 25 | 75.12% |
| AMAT220211P00140000 | 2022-01-05 3:59PM EST | 2022-02-11 | 2.60 | 2.26 | 2.92 | +1.10 | +73.33% | 34 | 7 | 69.53% |
| AMAT220218P00140000 | 2022-01-05 3:59PM EST | 2022-02-18 | 3.50 | 3.45 | 3.60 | +1.24 | +54.87% | 526 | 723 | 69.37% |
| AMAT220318P00140000 | 2022-01-05 2:34PM EST | 2022-03-18 | 4.30 | 5.00 | 5.25 | +0.54 | +14.36% | 123 | 533 | 59.79% |
| AMAT220414P00140000 | 2022-01-05 2:44PM EST | 2022-04-14 | 5.95 | 6.35 | 6.75 | +1.10 | +22.68% | 17 | 916 | 55.83% |
| AMAT220617P00140000 | 2022-01-05 11:03AM EST | 2022-06-17 | 8.50 | 9.45 | 9.95 | +0.15 | +1.80% | 117 | 1,462 | 52.06% |
| AMAT220715P00140000 | 2021-12-21 1:06PM EST | 2022-07-15 | 12.75 | 9.80 | 10.85 | 0.00 | - | 1 | 17 | 50.95% |
| AMAT220916P00140000 | 2022-01-04 10:01AM EST | 2022-09-16 | 10.45 | 12.00 | 13.20 | 0.00 | - | 1 | 120 | 49.21% |
| AMAT230120P00140000 | 2022-01-05 1:54PM EST | 2023-01-20 | 15.40 | 16.75 | 17.75 | -0.15 | -0.96% | 10 | 770 | 48.17% |
| AMAT240119P00140000 | 2022-01-04 3:50PM EST | 2024-01-19 | 22.70 | 22.50 | 26.50 | 0.00 | - | 107 | 107 | 45.26% |
© 2022 Yahoo. Alle Rechte vorbehalten.
