Deutsche Märkte öffnen in 7 Stunden 18 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,01 -0,27 (-0,20%)
Nachbörse: 07:40PM EDT
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C001550002021-10-18 10:55AM EDT2021-10-220.010.000.02-0.04-80.00%1312952.34%
AMAT211029C001550002021-10-18 3:43PM EDT2021-10-290.070.011.31-0.11-61.11%386461.77%
AMAT211105C001550002021-10-18 9:30AM EDT2021-11-050.150.030.51+0.04+36.36%101646.05%
AMAT211112C001550002021-10-11 12:43PM EDT2021-11-120.230.002.190.00--260.60%
AMAT211119C001550002021-10-18 3:17PM EDT2021-11-190.370.350.41+0.03+8.82%2791,98733.23%
AMAT211126C001550002021-10-14 10:35AM EDT2021-11-260.500.452.180.00-6-48.77%
AMAT211217C001550002021-10-18 3:33PM EDT2021-12-170.991.001.48-0.04-3.88%3450334.56%
AMAT220121C001550002021-10-18 2:14PM EDT2022-01-211.831.454.15-0.10-5.18%17495340.89%
AMAT220318C001550002021-10-18 3:03PM EDT2022-03-183.803.104.10+0.07+1.88%3111332.31%
AMAT220414C001550002021-10-15 11:07AM EDT2022-04-144.404.555.20-0.10-2.22%314233.26%
AMAT220617C001550002021-10-15 2:03PM EDT2022-06-176.115.907.40+0.51+9.11%443434.19%
AMAT230120C001550002021-10-14 12:18PM EDT2023-01-2012.0010.8014.100.00-11,15836.52%
AMAT240119C001550002021-10-15 10:05AM EDT2024-01-1919.7218.5023.50-4.90-19.90%1139.08%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P001550002021-10-18 2:29AM EDT2021-10-2225.2519.5024.00+25.25--355.08%
AMAT211029P001550002021-10-06 2:15PM EDT2021-10-2927.1019.3524.000.00-101090.53%
AMAT211119P001550002021-10-13 2:16PM EDT2021-11-1927.1519.9024.500.00-127358.91%
AMAT211217P001550002021-09-17 3:52PM EDT2021-12-1718.7523.1525.550.00-129949.51%
AMAT220121P001550002021-10-14 12:28PM EDT2022-01-2125.5023.2524.750.00-12135.76%
AMAT220318P001550002021-10-06 3:46PM EDT2022-03-1831.9523.7027.000.00-13036.38%
AMAT220414P001550002021-09-23 10:39AM EDT2022-04-1422.6025.9527.200.00-166234.14%
AMAT220617P001550002021-09-27 2:41PM EDT2022-06-1723.8527.6029.600.00-35435.41%
AMAT230120P001550002021-09-20 11:45AM EDT2023-01-2035.5031.5035.300.00-75835.67%