Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
15.650,05 -55,76 (-0,36%) Euro Stoxx 50
4.219,82 -1,06 (-0,03%) Dow Jones 30
35.629,39 +138,70 (+0,39%) Gold
1.806,00 +7,20 (+0,40%) EUR/USD
1,1639 +0,0032 (+0,28%) BTC-EUR
53.060,54 +1.947,27 (+3,81%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
137,35+5,19 (+3,93%)
Ab 9:32AM EDT. Markt geöffnet.
Strike:160.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211029C00160000 | 2021-10-27 11:50AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 50.00% |
| AMAT211105C00160000 | 2021-10-07 10:36AM EDT | 2021-11-05 | 0.49 | 0.01 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| AMAT211119C00160000 | 2021-10-27 3:13PM EDT | 2021-11-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 697 | 12.50% |
| AMAT211126C00160000 | 2021-10-19 12:56PM EDT | 2021-11-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| AMAT211217C00160000 | 2021-10-27 3:12PM EDT | 2021-12-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 51 | 322 | 6.25% |
| AMAT220121C00160000 | 2021-10-27 2:09PM EDT | 2022-01-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 1,141 | 6.25% |
| AMAT220318C00160000 | 2021-10-22 10:32AM EDT | 2022-03-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 6.25% |
| AMAT220414C00160000 | 2021-10-27 10:42AM EDT | 2022-04-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 1,263 | 6.25% |
| AMAT220617C00160000 | 2021-10-27 1:00PM EDT | 2022-06-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 361 | 3.13% |
| AMAT230120C00160000 | 2021-10-26 10:01AM EDT | 2023-01-20 | 11.12 | 0.00 | 0.00 | 0.00 | - | 11 | 693 | 3.13% |
| AMAT240119C00160000 | 2021-10-26 11:51AM EDT | 2024-01-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211112P00160000 | 2021-10-08 10:37AM EDT | 2021-11-12 | 32.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT211119P00160000 | 2021-10-13 11:48AM EDT | 2021-11-19 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AMAT211217P00160000 | 2021-08-31 10:12AM EDT | 2021-12-17 | 28.10 | 30.00 | 33.70 | 0.00 | - | 1 | 16 | 83.24% |
| AMAT220121P00160000 | 2021-10-14 9:46AM EDT | 2022-01-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 10 | 242 | 0.00% |
| AMAT220318P00160000 | 2021-10-22 1:49PM EDT | 2022-03-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| AMAT220414P00160000 | 2021-10-20 9:48AM EDT | 2022-04-14 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT220617P00160000 | 2021-10-06 3:43PM EDT | 2022-06-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| AMAT230120P00160000 | 2021-10-01 11:14AM EDT | 2023-01-20 | 42.75 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
