Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.681,09 -530,22 (-2,62%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021C00145000 | 2022-09-28 9:50AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 451 | 76.56% |
| AMAT221118C00145000 | 2022-09-02 2:27PM EDT | 2022-11-18 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 5 | 56.64% |
| AMAT221216C00145000 | 2022-09-30 11:15AM EDT | 2022-12-16 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 5 | 49 | 51.76% |
| AMAT230120C00145000 | 2022-09-30 3:50PM EDT | 2023-01-20 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 1 | 1,582 | 46.00% |
| AMAT230317C00145000 | 2022-09-19 1:41PM EDT | 2023-03-17 | 0.64 | 0.29 | 0.34 | 0.00 | - | 8 | 110 | 43.90% |
| AMAT230421C00145000 | 2022-08-26 3:13PM EDT | 2023-04-21 | 2.46 | 0.60 | 0.69 | 0.00 | - | 16 | 15 | 45.39% |
| AMAT230616C00145000 | 2022-09-26 12:58PM EDT | 2023-06-16 | 1.10 | 0.80 | 0.98 | 0.00 | - | 5 | 90 | 43.19% |
| AMAT240119C00145000 | 2022-09-30 2:03PM EDT | 2024-01-19 | 2.93 | 2.63 | 3.05 | -0.01 | -0.34% | 5 | 206 | 42.47% |
| AMAT240621C00145000 | 2022-09-22 9:30AM EDT | 2024-06-21 | 5.30 | 2.77 | 5.50 | 0.00 | - | 1 | 3 | 44.78% |
| AMAT250117C00145000 | 2022-09-30 10:33AM EDT | 2025-01-17 | 6.50 | 4.10 | 7.95 | -0.30 | -4.41% | 1 | 28 | 44.65% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021P00145000 | 2022-08-08 11:12AM EDT | 2022-10-21 | 37.85 | 54.00 | 54.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT221118P00145000 | 2022-09-14 12:34PM EDT | 2022-11-18 | 53.75 | 61.85 | 63.90 | 0.00 | - | 1 | 0 | 95.95% |
| AMAT230120P00145000 | 2022-09-30 3:28PM EDT | 2023-01-20 | 63.05 | 62.55 | 63.35 | +3.90 | +6.59% | 100 | 302 | 52.20% |
| AMAT230317P00145000 | 2022-08-11 3:12PM EDT | 2023-03-17 | 41.19 | 47.45 | 49.60 | 0.00 | - | 22 | 40 | 0.00% |
| AMAT230421P00145000 | 2022-08-23 9:46AM EDT | 2023-04-21 | 44.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240119P00145000 | 2022-09-08 3:46PM EDT | 2024-01-19 | 53.40 | 62.40 | 64.00 | 0.00 | - | 7 | 35 | 31.64% |
| AMAT250117P00145000 | 2022-09-22 9:36AM EDT | 2025-01-17 | 60.00 | 61.90 | 65.65 | 0.00 | - | - | 1 | 30.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
