Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,93-2,49 (-2,95%)
Börsenschluss: 04:00PM EDT
82,13 +0,20 (+0,24%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221021C001450002022-09-28 9:50AM EDT2022-10-210.010.000.010.00-445176.56%
AMAT221118C001450002022-09-02 2:27PM EDT2022-11-180.100.000.040.00-4556.64%
AMAT221216C001450002022-09-30 11:15AM EDT2022-12-160.050.030.07-0.10-66.67%54951.76%
AMAT230120C001450002022-09-30 3:50PM EDT2023-01-200.110.090.12-0.04-26.67%11,58246.00%
AMAT230317C001450002022-09-19 1:41PM EDT2023-03-170.640.290.340.00-811043.90%
AMAT230421C001450002022-08-26 3:13PM EDT2023-04-212.460.600.690.00-161545.39%
AMAT230616C001450002022-09-26 12:58PM EDT2023-06-161.100.800.980.00-59043.19%
AMAT240119C001450002022-09-30 2:03PM EDT2024-01-192.932.633.05-0.01-0.34%520642.47%
AMAT240621C001450002022-09-22 9:30AM EDT2024-06-215.302.775.500.00-1344.78%
AMAT250117C001450002022-09-30 10:33AM EDT2025-01-176.504.107.95-0.30-4.41%12844.65%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221021P001450002022-08-08 11:12AM EDT2022-10-2137.8554.0054.450.00-200.00%
AMAT221118P001450002022-09-14 12:34PM EDT2022-11-1853.7561.8563.900.00-1095.95%
AMAT230120P001450002022-09-30 3:28PM EDT2023-01-2063.0562.5563.35+3.90+6.59%10030252.20%
AMAT230317P001450002022-08-11 3:12PM EDT2023-03-1741.1947.4549.600.00-22400.00%
AMAT230421P001450002022-08-23 9:46AM EDT2023-04-2144.700.000.000.00-1000.00%
AMAT240119P001450002022-09-08 3:46PM EDT2024-01-1953.4062.4064.000.00-73531.64%
AMAT250117P001450002022-09-22 9:36AM EDT2025-01-1760.0061.9065.650.00--130.57%