Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
27.522,26 -250,64 (-0,90%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.461,79 +38,87 (+0,12%) CMC Crypto 200
823,63 +580,95 (+239,39%) 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:175.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00175000 | 2022-01-05 12:23PM EST | 2022-01-28 | 0.93 | 0.47 | 0.75 | -0.02 | -2.11% | 4 | 82 | 139.94% |
| AMAT220204C00175000 | 2022-01-05 3:36PM EST | 2022-02-04 | 1.13 | 0.80 | 1.28 | -0.23 | -16.91% | 2 | 25 | 102.05% |
| AMAT220218C00175000 | 2022-01-05 3:56PM EST | 2022-02-18 | 2.06 | 1.91 | 2.20 | -0.86 | -29.45% | 63 | 1,704 | 83.37% |
| AMAT220318C00175000 | 2022-01-05 3:55PM EST | 2022-03-18 | 3.60 | 3.25 | 3.60 | -0.70 | -16.28% | 19 | 999 | 68.23% |
| AMAT220414C00175000 | 2022-01-05 9:32AM EST | 2022-04-14 | 4.75 | 4.70 | 5.00 | -0.56 | -10.55% | 1 | 194 | 63.34% |
| AMAT220617C00175000 | 2022-01-05 3:17PM EST | 2022-06-17 | 8.40 | 7.85 | 8.35 | -0.76 | -8.30% | 7 | 360 | 58.87% |
| AMAT220715C00175000 | 2022-01-05 3:37PM EST | 2022-07-15 | 9.48 | 8.85 | 9.55 | -0.92 | -8.85% | 1 | 373 | 57.24% |
| AMAT220916C00175000 | 2022-01-04 12:49PM EST | 2022-09-16 | 12.59 | 11.15 | 13.40 | 0.00 | - | 2 | 13 | 56.69% |
| AMAT230120C00175000 | 2022-01-05 2:08PM EST | 2023-01-20 | 17.43 | 15.95 | 17.50 | -0.08 | -0.46% | 2 | 606 | 54.38% |
| AMAT240119C00175000 | 2021-12-17 3:31PM EST | 2024-01-19 | 22.70 | 24.00 | 26.95 | 0.00 | - | 1 | 52 | 51.93% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220218P00175000 | 2021-12-15 11:26AM EST | 2022-02-18 | 29.90 | 21.40 | 24.90 | 0.00 | - | 2 | 27 | 0.00% |
| AMAT220318P00175000 | 2021-12-28 10:23AM EST | 2022-03-18 | 20.10 | 22.50 | 25.10 | 0.00 | - | 19 | 57 | 0.00% |
| AMAT220414P00175000 | 2021-12-28 11:08AM EST | 2022-04-14 | 22.10 | 24.45 | 26.40 | 0.00 | - | 11 | 22 | 0.00% |
| AMAT220617P00175000 | 2021-12-01 10:41AM EST | 2022-06-17 | 30.55 | 25.90 | 26.45 | 0.00 | - | 1 | 39 | 0.00% |
| AMAT220916P00175000 | 2022-01-04 9:33AM EST | 2022-09-16 | 28.10 | 31.15 | 33.30 | 0.00 | - | 10 | 14 | 0.00% |
| AMAT230120P00175000 | 2021-12-28 2:57PM EST | 2023-01-20 | 33.10 | 34.70 | 37.40 | 0.00 | - | 2 | 12 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
