Deutsche Märkte öffnen in 7 Stunden 43 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,06-4,09 (-2,94%)
Börsenschluss: 04:00PM EST
134,50 -0,56 (-0,41%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001700002022-01-21 3:07PM EST2022-01-280.050.050.07-0.02-28.57%433,01586.33%
AMAT220204C001700002022-01-21 3:45PM EST2022-02-040.090.090.32-0.18-66.67%1116866.89%
AMAT220211C001700002022-01-21 2:56PM EST2022-02-110.250.170.64+0.11+78.57%929960.25%
AMAT220218C001700002022-01-21 3:59PM EST2022-02-180.500.460.59-0.16-24.24%1833,98454.30%
AMAT220225C001700002022-01-21 10:28AM EST2022-02-250.700.102.63-0.43-38.05%24460.69%
AMAT220304C001700002022-01-20 3:15PM EST2022-03-041.330.382.190.00-142054.25%
AMAT220318C001700002022-01-21 3:30PM EST2022-03-181.361.191.47-0.22-13.92%992,00748.44%
AMAT220414C001700002022-01-21 10:41AM EST2022-04-142.761.812.89-0.14-4.83%324448.83%
AMAT220520C001700002022-01-21 10:53AM EST2022-05-204.703.404.20-0.75-13.76%2414746.58%
AMAT220617C001700002022-01-21 3:36PM EST2022-06-174.654.204.75-0.35-7.00%322,00643.94%
AMAT220715C001700002022-01-21 3:57PM EST2022-07-155.335.055.70-0.67-11.17%36643.40%
AMAT220916C001700002022-01-20 3:37PM EST2022-09-168.256.809.100.00-27146.16%
AMAT230120C001700002022-01-21 2:25PM EST2023-01-2011.6210.1011.50+0.05+0.43%31,23042.08%
AMAT240119C001700002022-01-20 10:29AM EST2024-01-1923.7918.6521.150.00-42742.70%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P001700002022-01-18 12:00AM EST2022-01-2815.0033.0536.850.00--270.31%
AMAT220204P001700002022-01-18 10:10AM EST2022-02-0410.4233.3536.600.00-5752.34%
AMAT220211P001700002022-01-21 3:48PM EST2022-02-1133.7433.0035.75+16.19+92.25%2270.02%
AMAT220218P001700002022-01-21 2:39PM EST2022-02-1833.6034.0037.15+8.68+34.83%610156.64%
AMAT220225P001700002022-01-19 12:11PM EST2022-02-2525.7433.5037.200.00-8870.51%
AMAT220304P001700002022-01-18 9:46AM EST2022-03-0413.5033.5037.350.00-11465.38%
AMAT220318P001700002022-01-21 10:08AM EST2022-03-1834.3034.8037.00+8.21+31.47%537553.54%
AMAT220414P001700002022-01-19 2:13PM EST2022-04-1428.7035.7538.500.00-113352.61%
AMAT220520P001700002022-01-21 2:40PM EST2022-05-2036.3136.8038.85+7.16+24.56%2445.35%
AMAT220617P001700002022-01-13 9:43AM EST2022-06-1719.5037.7039.750.00-18744.19%
AMAT220715P001700002022-01-19 11:41AM EST2022-07-1531.7038.3040.650.00-1043.46%
AMAT230120P001700002022-01-19 2:47PM EST2023-01-2038.7543.2046.100.00-568041.45%
AMAT240119P001700002022-01-18 11:13AM EST2024-01-1939.6750.8053.500.00-11539.32%