Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
167,60 +0,60 (+0,36%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C001550002022-01-05 3:56PM EST2022-01-214.304.004.40-2.10-32.81%1693,4090.00%
AMAT220128C001550002022-01-05 3:38PM EST2022-01-285.794.955.35-0.97-14.35%81180.00%
AMAT220204C001550002022-01-05 2:55PM EST2022-02-046.805.806.20-1.31-16.15%11460.00%
AMAT220211C001550002022-01-05 12:29PM EST2022-02-119.206.407.35+1.05+12.88%11020.00%
AMAT220218C001550002022-01-05 3:56PM EST2022-02-188.207.708.35-2.39-22.57%382,6350.00%
AMAT220318C001550002022-01-05 3:44PM EST2022-03-1810.559.7010.15-1.40-11.72%2588530.00%
AMAT220414C001550002022-01-05 3:17PM EST2022-04-1412.2011.4511.90-1.50-10.95%261,6720.00%
AMAT220617C001550002022-01-05 3:17PM EST2022-06-1715.9515.1015.70-1.05-6.18%72,41320.20%
AMAT220715C001550002022-01-05 3:56PM EST2022-07-1516.8015.9516.85-1.55-8.45%26621.50%
AMAT220916C001550002022-01-04 12:52PM EST2022-09-1620.4418.8020.40-0.26-1.26%54225.93%
AMAT230120C001550002022-01-05 12:18PM EST2023-01-2026.3521.5025.40+1.35+5.40%91,29729.21%
AMAT240119C001550002022-01-05 11:08AM EST2024-01-1935.1531.0034.50-0.72-2.01%18031.11%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P001550002022-01-05 3:59PM EST2022-01-215.355.405.65+2.43+83.22%4002,237139.18%
AMAT220128P001550002022-01-05 2:04PM EST2022-01-284.506.206.65-0.34-7.02%129298.39%
AMAT220204P001550002022-01-05 10:18AM EST2022-02-044.807.007.75-0.40-7.69%29185.25%
AMAT220211P001550002022-01-05 2:44PM EST2022-02-117.007.509.10+1.00+16.67%21078.69%
AMAT220218P001550002022-01-05 3:59PM EST2022-02-189.008.959.45+2.19+32.16%282,23774.82%
AMAT220318P001550002022-01-05 3:48PM EST2022-03-1810.7211.1011.55+1.87+21.13%1632863.59%
AMAT220414P001550002022-01-04 12:56PM EST2022-04-1411.2512.7513.150.00-28558.35%
AMAT220617P001550002022-01-05 12:06PM EST2022-06-1714.2016.2516.85+0.75+5.58%60071153.45%
AMAT220715P001550002021-12-28 9:40AM EST2022-07-1514.4916.9018.050.00-2011951.25%
AMAT220916P001550002022-01-05 3:28PM EST2022-09-1619.7018.7021.25-4.65-19.10%1051.60%
AMAT230120P001550002022-01-05 12:57PM EST2023-01-2023.0324.3025.15+0.53+2.36%130448.16%
AMAT240119P001550002022-01-05 2:43PM EST2024-01-1931.0030.5034.000.00-103044.39%