Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
27.522,26 0,00 (0,00%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.777,08 +506,50 (+1,62%) CMC Crypto 200
870,86 +628,18 (+258,85%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:170.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00170000 | 2022-01-21 3:07PM EST | 2022-01-28 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 43 | 3,015 | 86.33% |
| AMAT220204C00170000 | 2022-01-21 3:45PM EST | 2022-02-04 | 0.09 | 0.09 | 0.32 | -0.18 | -66.67% | 11 | 168 | 66.89% |
| AMAT220211C00170000 | 2022-01-21 2:56PM EST | 2022-02-11 | 0.25 | 0.17 | 0.64 | +0.11 | +78.57% | 9 | 299 | 60.25% |
| AMAT220218C00170000 | 2022-01-21 3:59PM EST | 2022-02-18 | 0.50 | 0.46 | 0.59 | -0.16 | -24.24% | 183 | 3,984 | 54.30% |
| AMAT220225C00170000 | 2022-01-21 10:28AM EST | 2022-02-25 | 0.70 | 0.10 | 2.63 | -0.43 | -38.05% | 2 | 44 | 60.69% |
| AMAT220304C00170000 | 2022-01-20 3:15PM EST | 2022-03-04 | 1.33 | 0.38 | 2.19 | 0.00 | - | 14 | 20 | 54.25% |
| AMAT220318C00170000 | 2022-01-21 3:30PM EST | 2022-03-18 | 1.36 | 1.19 | 1.47 | -0.22 | -13.92% | 99 | 2,007 | 48.44% |
| AMAT220414C00170000 | 2022-01-21 10:41AM EST | 2022-04-14 | 2.76 | 1.81 | 2.89 | -0.14 | -4.83% | 3 | 244 | 48.83% |
| AMAT220520C00170000 | 2022-01-21 10:53AM EST | 2022-05-20 | 4.70 | 3.40 | 4.20 | -0.75 | -13.76% | 24 | 147 | 46.58% |
| AMAT220617C00170000 | 2022-01-21 3:36PM EST | 2022-06-17 | 4.65 | 4.20 | 4.75 | -0.35 | -7.00% | 32 | 2,006 | 43.94% |
| AMAT220715C00170000 | 2022-01-21 3:57PM EST | 2022-07-15 | 5.33 | 5.05 | 5.70 | -0.67 | -11.17% | 3 | 66 | 43.40% |
| AMAT220916C00170000 | 2022-01-20 3:37PM EST | 2022-09-16 | 8.25 | 6.80 | 9.10 | 0.00 | - | 2 | 71 | 46.16% |
| AMAT230120C00170000 | 2022-01-21 2:25PM EST | 2023-01-20 | 11.62 | 10.10 | 11.50 | +0.05 | +0.43% | 3 | 1,230 | 42.08% |
| AMAT240119C00170000 | 2022-01-20 10:29AM EST | 2024-01-19 | 23.79 | 18.65 | 21.15 | 0.00 | - | 4 | 27 | 42.70% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128P00170000 | 2022-01-18 12:00AM EST | 2022-01-28 | 15.00 | 33.05 | 36.85 | 0.00 | - | - | 2 | 70.31% |
| AMAT220204P00170000 | 2022-01-18 10:10AM EST | 2022-02-04 | 10.42 | 33.35 | 36.60 | 0.00 | - | 5 | 7 | 52.34% |
| AMAT220211P00170000 | 2022-01-21 3:48PM EST | 2022-02-11 | 33.74 | 33.00 | 35.75 | +16.19 | +92.25% | 2 | 2 | 70.02% |
| AMAT220218P00170000 | 2022-01-21 2:39PM EST | 2022-02-18 | 33.60 | 34.00 | 37.15 | +8.68 | +34.83% | 6 | 101 | 56.64% |
| AMAT220225P00170000 | 2022-01-19 12:11PM EST | 2022-02-25 | 25.74 | 33.50 | 37.20 | 0.00 | - | 8 | 8 | 70.51% |
| AMAT220304P00170000 | 2022-01-18 9:46AM EST | 2022-03-04 | 13.50 | 33.50 | 37.35 | 0.00 | - | 11 | 4 | 65.38% |
| AMAT220318P00170000 | 2022-01-21 10:08AM EST | 2022-03-18 | 34.30 | 34.80 | 37.00 | +8.21 | +31.47% | 5 | 375 | 53.54% |
| AMAT220414P00170000 | 2022-01-19 2:13PM EST | 2022-04-14 | 28.70 | 35.75 | 38.50 | 0.00 | - | 1 | 133 | 52.61% |
| AMAT220520P00170000 | 2022-01-21 2:40PM EST | 2022-05-20 | 36.31 | 36.80 | 38.85 | +7.16 | +24.56% | 2 | 4 | 45.35% |
| AMAT220617P00170000 | 2022-01-13 9:43AM EST | 2022-06-17 | 19.50 | 37.70 | 39.75 | 0.00 | - | 1 | 87 | 44.19% |
| AMAT220715P00170000 | 2022-01-19 11:41AM EST | 2022-07-15 | 31.70 | 38.30 | 40.65 | 0.00 | - | 1 | 0 | 43.46% |
| AMAT230120P00170000 | 2022-01-19 2:47PM EST | 2023-01-20 | 38.75 | 43.20 | 46.10 | 0.00 | - | 56 | 80 | 41.45% |
| AMAT240119P00170000 | 2022-01-18 11:13AM EST | 2024-01-19 | 39.67 | 50.80 | 53.50 | 0.00 | - | 11 | 5 | 39.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
