Deutsche Märkte öffnen in 2 Stunden 30 Minuten
Nikkei 225
26.714,12 -335,35 (-1,24%) Dow Jones 30
30.946,99 -491,31 (-1,56%) BTC-EUR
19.246,15 -592,25 (-2,99%) CMC Crypto 200
438,94 -11,13 (-2,47%) Nasdaq Compositive
11.181,54 -343,06 (-2,98%) S&P 500
3.821,55 -78,56 (-2,01%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220701C00145000 | 2022-06-07 10:34AM EDT | 2022-07-01 | 0.08 | 0.00 | 0.02 | 0.00 | - | 11 | 24 | 162.50% |
| AMAT220715C00145000 | 2022-06-28 2:05PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 632 | 64.06% |
| AMAT220916C00145000 | 2022-06-24 3:47PM EDT | 2022-09-16 | 0.15 | 0.09 | 0.14 | 0.00 | - | 10 | 2,082 | 42.48% |
| AMAT221021C00145000 | 2022-06-24 3:29PM EDT | 2022-10-21 | 0.35 | 0.25 | 0.33 | 0.00 | - | 2 | 417 | 40.58% |
| AMAT230120C00145000 | 2022-06-28 3:59PM EDT | 2023-01-20 | 1.18 | 1.12 | 1.25 | -0.23 | -16.31% | 19 | 1,699 | 39.88% |
| AMAT230616C00145000 | 2022-06-24 3:20PM EDT | 2023-06-16 | 3.45 | 3.10 | 3.35 | 0.00 | - | 17 | 48 | 40.23% |
| AMAT240119C00145000 | 2022-06-22 2:56PM EDT | 2024-01-19 | 6.36 | 5.75 | 6.30 | 0.00 | - | 1 | 176 | 39.78% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220715P00145000 | 2022-06-21 12:18PM EDT | 2022-07-15 | 50.75 | 49.70 | 50.30 | 0.00 | - | 1 | 5 | 72.66% |
| AMAT220916P00145000 | 2022-06-28 10:42AM EDT | 2022-09-16 | 47.83 | 49.55 | 50.25 | +4.92 | +11.47% | 1 | 9 | 47.12% |
| AMAT221021P00145000 | 2022-06-13 9:41AM EDT | 2022-10-21 | 48.05 | 49.60 | 50.35 | 0.00 | - | 1 | 38 | 41.50% |
| AMAT230120P00145000 | 2022-06-28 10:53AM EDT | 2023-01-20 | 48.76 | 50.05 | 50.65 | +0.86 | +1.80% | 2 | 845 | 34.77% |
| AMAT240119P00145000 | 2022-06-15 11:50AM EDT | 2024-01-19 | 51.03 | 52.05 | 53.10 | 0.00 | - | 3 | 38 | 31.01% |
© 2022 Yahoo. Alle Rechte vorbehalten.
