Deutsche Märkte öffnen in 7 Stunden 8 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:180.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001800002022-01-21 10:58AM EST2022-01-280.040.000.05+0.03+300.00%1712294.53%
AMAT220204C001800002022-01-20 2:45PM EST2022-02-040.150.000.950.00-2715792.97%
AMAT220211C001800002022-01-20 11:15AM EST2022-02-110.250.011.200.00-23177.54%
AMAT220218C001800002022-01-21 2:31PM EST2022-02-180.420.150.63+0.12+40.00%411,07360.84%
AMAT220225C001800002022-01-21 3:47PM EST2022-02-250.340.302.33-0.89-72.36%235970.26%
AMAT220304C001800002022-01-20 3:05PM EST2022-03-040.750.321.470.00-22258.18%
AMAT220318C001800002022-01-21 3:07PM EST2022-03-180.650.550.82-0.15-18.75%72,01049.10%
AMAT220414C001800002022-01-21 3:38PM EST2022-04-141.350.981.83-0.35-20.59%819148.98%
AMAT220520C001800002022-01-21 11:20AM EST2022-05-203.002.194.10-0.15-4.76%314652.56%
AMAT220617C001800002022-01-21 10:31AM EST2022-06-173.552.554.70-0.26-6.82%2296049.62%
AMAT220715C001800002022-01-20 3:54PM EST2022-07-153.903.305.500.00-916848.24%
AMAT220916C001800002022-01-20 3:30PM EST2022-09-166.204.807.150.00-116145.99%
AMAT230120C001800002022-01-21 3:08PM EST2023-01-208.507.459.00-1.50-15.00%813,04441.13%
AMAT240119C001800002022-01-21 2:41PM EST2024-01-1917.3715.8518.90-4.00-18.72%145742.80%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P001800002022-01-18 12:00AM EST2022-01-2815.1842.7045.850.00--0165.23%
AMAT220218P001800002022-01-21 12:46PM EST2022-02-1842.0043.0047.35+24.48+139.73%51055.76%
AMAT220304P001800002022-01-21 12:29PM EST2022-03-0441.0043.5046.90+41.00-5071.07%
AMAT220318P001800002022-01-18 3:15PM EST2022-03-1827.9543.9546.700.00-112659.35%
AMAT220414P001800002022-01-18 9:47AM EST2022-04-1423.4544.6546.900.00-101249.95%
AMAT220520P001800002022-01-21 10:09AM EST2022-05-2045.3045.5547.95+18.55+69.35%61947.35%
AMAT220617P001800002022-01-21 9:44AM EST2022-06-1745.9046.1548.40+11.25+32.47%65244.54%
AMAT220715P001800002022-01-21 9:45AM EST2022-07-1546.7046.8049.00+46.70-2343.10%
AMAT230120P001800002022-01-07 1:42PM EST2023-01-2041.2550.8053.300.00-323839.80%