Deutsche Märkte schließen in 59 Minuten

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.
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211029C001450002021-10-28 9:32AM EDT2021-10-290.060.030.04+0.02+50.00%1546644.92%
AMAT211105C001450002021-10-28 9:57AM EDT2021-11-050.320.270.38+0.07+28.00%3333033.94%
AMAT211112C001450002021-10-28 9:33AM EDT2021-11-120.530.180.69+0.21+65.62%210130.49%
AMAT211119C001450002021-10-28 10:11AM EDT2021-11-191.681.471.65+0.69+69.70%673,79235.49%
AMAT211126C001450002021-10-27 11:08AM EDT2021-11-260.931.141.980.00-104933.73%
AMAT211203C001450002021-10-27 10:11AM EDT2021-12-032.242.032.860.00-202436.39%
AMAT211217C001450002021-10-28 10:13AM EDT2021-12-173.303.203.35+1.05+46.67%111,14033.73%
AMAT220121C001450002021-10-28 10:06AM EDT2022-01-215.104.955.35+1.00+24.39%201,88234.17%
AMAT220318C001450002021-10-28 10:11AM EDT2022-03-188.057.707.95+1.80+28.80%123234.55%
AMAT220414C001450002021-10-25 1:12PM EDT2022-04-149.008.459.100.00-551134.85%
AMAT220617C001450002021-10-28 9:47AM EDT2022-06-1711.6010.1011.30+1.62+16.23%630534.80%
AMAT230120C001450002021-10-27 12:44PM EDT2023-01-2015.2015.8018.100.00-383936.37%
AMAT240119C001450002021-10-12 10:03AM EDT2024-01-1921.3623.8026.950.00-26638.05%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211029P001450002021-10-26 10:51AM EDT2021-10-2910.207.8010.150.00-11191.89%
AMAT211105P001450002021-10-27 9:37AM EDT2021-11-0512.508.9510.300.00-1546.00%
AMAT211112P001450002021-10-22 11:07AM EDT2021-11-127.847.5010.700.00-11039.43%
AMAT211119P001450002021-10-28 9:32AM EDT2021-11-1910.419.8511.20-2.69-20.53%101,08237.62%
AMAT211126P001450002021-10-22 1:49PM EDT2021-11-2611.458.8012.000.00-7739.09%
AMAT211217P001450002021-10-28 10:12AM EDT2021-12-1712.0011.9512.50-2.40-16.67%194932.80%
AMAT220121P001450002021-10-27 9:56AM EDT2022-01-2115.8513.9014.450.00-539433.31%
AMAT220318P001450002021-10-27 3:17PM EDT2022-03-1818.7016.6017.500.00-4217335.27%
AMAT220414P001450002021-10-22 12:25PM EDT2022-04-1417.1516.5018.500.00-842835.08%
AMAT220617P001450002021-10-25 3:26PM EDT2022-06-1719.6018.8520.350.00-345234.20%
AMAT230120P001450002021-10-26 11:16AM EDT2023-01-2026.5024.4027.200.00-148036.03%