Deutsche Märkte öffnen in 8 Stunden 5 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:185.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001850002022-01-21 11:48AM EST2022-01-280.020.020.140.00-22154107.03%
AMAT220204C001850002022-01-19 9:30AM EST2022-02-040.200.002.170.00-413114.11%
AMAT220211C001850002022-01-20 2:44PM EST2022-02-110.120.002.220.00-335292.48%
AMAT220218C001850002022-01-21 3:44PM EST2022-02-180.130.130.98-0.07-35.00%964368.60%
AMAT220225C001850002022-01-21 10:35AM EST2022-02-250.600.110.60-0.08-11.76%18256.25%
AMAT220304C001850002022-01-20 12:15PM EST2022-03-040.670.071.35+0.67--358.50%
AMAT220318C001850002022-01-21 12:10PM EST2022-03-180.550.380.74-0.08-12.70%161,99550.95%
AMAT220414C001850002022-01-21 10:37AM EST2022-04-141.240.701.80+0.07+5.98%89351.59%
AMAT220520C001850002022-01-21 3:04PM EST2022-05-201.881.762.54-2.70-58.95%191347.40%
AMAT220617C001850002022-01-21 1:17PM EST2022-06-172.852.132.71-0.70-19.72%444343.46%
AMAT220715C001850002022-01-21 1:17PM EST2022-07-153.582.893.20-4.62-56.34%1110841.92%
AMAT220916C001850002022-01-14 2:01PM EST2022-09-1612.944.055.000.00-1841.86%
AMAT230120C001850002022-01-21 9:44AM EST2023-01-208.105.858.30-1.40-14.74%177341.44%
AMAT240119C001850002021-12-23 3:18PM EST2024-01-1923.2713.5017.600.00-1742.45%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220211P001850002022-01-18 12:00AM EST2022-02-1122.5548.5551.950.00---71.68%
AMAT220218P001850002022-01-18 10:43AM EST2022-02-1826.4547.9052.000.00-1193.31%
AMAT220318P001850002022-01-18 3:15PM EST2022-03-1832.4048.5052.400.00-41668.80%
AMAT220414P001850002021-11-10 6:55AM EST2022-04-1449.5035.4537.150.00--10.00%
AMAT220520P001850002022-01-18 12:01AM EST2022-05-2030.4050.1552.250.00-91946.13%
AMAT220617P001850002022-01-18 12:25PM EST2022-06-1734.3050.5052.850.00-34544.45%
AMAT220715P001850002022-01-21 10:17AM EST2022-07-1551.2851.1053.25+7.33+16.68%142342.42%
AMAT220916P001850002022-01-18 12:01AM EST2022-09-1633.7652.3554.850.00--141.63%