Deutsche Märkte schließen in 59 Minuten
DAX
15.657,71 -48,10 (-0,31%) Euro Stoxx 50
4.222,75 +1,87 (+0,04%) Dow Jones 30
35.671,03 +180,34 (+0,51%) Gold
1.803,20 +4,40 (+0,24%) EUR/USD
1,1678 +0,0072 (+0,62%) BTC-EUR
52.516,88 +1.740,52 (+3,43%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,68+3,52 (+2,66%)
Ab 10:31AM EDT. Markt geöffnet.
Strike:145.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211029C00145000 | 2021-10-28 9:32AM EDT | 2021-10-29 | 0.06 | 0.03 | 0.04 | +0.02 | +50.00% | 15 | 466 | 44.92% |
| AMAT211105C00145000 | 2021-10-28 9:57AM EDT | 2021-11-05 | 0.32 | 0.27 | 0.38 | +0.07 | +28.00% | 33 | 330 | 33.94% |
| AMAT211112C00145000 | 2021-10-28 9:33AM EDT | 2021-11-12 | 0.53 | 0.18 | 0.69 | +0.21 | +65.62% | 2 | 101 | 30.49% |
| AMAT211119C00145000 | 2021-10-28 10:11AM EDT | 2021-11-19 | 1.68 | 1.47 | 1.65 | +0.69 | +69.70% | 67 | 3,792 | 35.49% |
| AMAT211126C00145000 | 2021-10-27 11:08AM EDT | 2021-11-26 | 0.93 | 1.14 | 1.98 | 0.00 | - | 10 | 49 | 33.73% |
| AMAT211203C00145000 | 2021-10-27 10:11AM EDT | 2021-12-03 | 2.24 | 2.03 | 2.86 | 0.00 | - | 20 | 24 | 36.39% |
| AMAT211217C00145000 | 2021-10-28 10:13AM EDT | 2021-12-17 | 3.30 | 3.20 | 3.35 | +1.05 | +46.67% | 11 | 1,140 | 33.73% |
| AMAT220121C00145000 | 2021-10-28 10:06AM EDT | 2022-01-21 | 5.10 | 4.95 | 5.35 | +1.00 | +24.39% | 20 | 1,882 | 34.17% |
| AMAT220318C00145000 | 2021-10-28 10:11AM EDT | 2022-03-18 | 8.05 | 7.70 | 7.95 | +1.80 | +28.80% | 1 | 232 | 34.55% |
| AMAT220414C00145000 | 2021-10-25 1:12PM EDT | 2022-04-14 | 9.00 | 8.45 | 9.10 | 0.00 | - | 5 | 511 | 34.85% |
| AMAT220617C00145000 | 2021-10-28 9:47AM EDT | 2022-06-17 | 11.60 | 10.10 | 11.30 | +1.62 | +16.23% | 6 | 305 | 34.80% |
| AMAT230120C00145000 | 2021-10-27 12:44PM EDT | 2023-01-20 | 15.20 | 15.80 | 18.10 | 0.00 | - | 3 | 839 | 36.37% |
| AMAT240119C00145000 | 2021-10-12 10:03AM EDT | 2024-01-19 | 21.36 | 23.80 | 26.95 | 0.00 | - | 2 | 66 | 38.05% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211029P00145000 | 2021-10-26 10:51AM EDT | 2021-10-29 | 10.20 | 7.80 | 10.15 | 0.00 | - | 1 | 11 | 91.89% |
| AMAT211105P00145000 | 2021-10-27 9:37AM EDT | 2021-11-05 | 12.50 | 8.95 | 10.30 | 0.00 | - | 1 | 5 | 46.00% |
| AMAT211112P00145000 | 2021-10-22 11:07AM EDT | 2021-11-12 | 7.84 | 7.50 | 10.70 | 0.00 | - | 1 | 10 | 39.43% |
| AMAT211119P00145000 | 2021-10-28 9:32AM EDT | 2021-11-19 | 10.41 | 9.85 | 11.20 | -2.69 | -20.53% | 10 | 1,082 | 37.62% |
| AMAT211126P00145000 | 2021-10-22 1:49PM EDT | 2021-11-26 | 11.45 | 8.80 | 12.00 | 0.00 | - | 7 | 7 | 39.09% |
| AMAT211217P00145000 | 2021-10-28 10:12AM EDT | 2021-12-17 | 12.00 | 11.95 | 12.50 | -2.40 | -16.67% | 1 | 949 | 32.80% |
| AMAT220121P00145000 | 2021-10-27 9:56AM EDT | 2022-01-21 | 15.85 | 13.90 | 14.45 | 0.00 | - | 5 | 394 | 33.31% |
| AMAT220318P00145000 | 2021-10-27 3:17PM EDT | 2022-03-18 | 18.70 | 16.60 | 17.50 | 0.00 | - | 42 | 173 | 35.27% |
| AMAT220414P00145000 | 2021-10-22 12:25PM EDT | 2022-04-14 | 17.15 | 16.50 | 18.50 | 0.00 | - | 8 | 428 | 35.08% |
| AMAT220617P00145000 | 2021-10-25 3:26PM EDT | 2022-06-17 | 19.60 | 18.85 | 20.35 | 0.00 | - | 3 | 452 | 34.20% |
| AMAT230120P00145000 | 2021-10-26 11:16AM EDT | 2023-01-20 | 26.50 | 24.40 | 27.20 | 0.00 | - | 1 | 480 | 36.03% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
