Deutsche Märkte öffnen in 6 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:190.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001900002022-01-18 2:24PM EST2022-01-280.110.000.030.00-2224104.69%
AMAT220204C001900002022-01-18 1:55PM EST2022-02-040.340.002.160.00-177125.93%
AMAT220211C001900002022-01-19 1:45PM EST2022-02-110.150.042.190.00-313100.83%
AMAT220218C001900002022-01-21 2:31PM EST2022-02-180.120.080.120.00-14395556.64%
AMAT220225C001900002022-01-18 9:30AM EST2022-02-251.820.012.280.00-1176.95%
AMAT220304C001900002022-01-18 3:58PM EST2022-03-040.900.002.330.00-6570.19%
AMAT220318C001900002022-01-21 3:06PM EST2022-03-180.390.120.52-0.06-13.33%1551151.03%
AMAT220414C001900002022-01-21 3:08PM EST2022-04-140.720.501.99-0.63-46.67%137250.10%
AMAT220520C001900002022-01-18 2:59PM EST2022-05-204.001.142.540.00-66350.24%
AMAT220617C001900002022-01-19 12:19PM EST2022-06-173.251.653.750.00-319850.88%
AMAT220715C001900002022-01-21 3:36PM EST2022-07-152.661.963.25-0.52-16.35%12444.50%
AMAT220916C001900002022-01-21 11:36AM EST2022-09-164.883.654.15+0.48+10.91%43241.24%
AMAT230120C001900002022-01-21 11:24AM EST2023-01-208.475.057.45+1.27+17.64%131,15341.36%
AMAT240119C001900002022-01-18 9:30AM EST2024-01-1927.8012.5016.750.00-102842.67%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220204P001900002021-12-31 10:49AM EST2022-02-0427.2553.3556.250.00-25131.74%
AMAT220218P001900002022-01-18 10:19AM EST2022-02-1828.7053.4557.000.00--366.16%
AMAT220318P001900002022-01-19 10:00AM EST2022-03-1837.5053.0057.350.00-33672.88%
AMAT220414P001900002021-11-05 12:19PM EST2022-04-1442.1046.5048.850.00-450.00%
AMAT220520P001900002022-01-18 12:01AM EST2022-05-2030.9054.8057.350.00-303049.52%
AMAT220617P001900002022-01-21 9:45AM EST2022-06-1755.0055.0557.45-3.15-5.42%186545.01%
AMAT220715P001900002022-01-21 9:51AM EST2022-07-1555.0555.6057.80+55.05-7042.83%
AMAT220916P001900002022-01-21 3:40PM EST2022-09-1657.2556.7559.40+57.25-10042.31%
AMAT230120P001900002022-01-13 12:58PM EST2023-01-2043.0058.5061.700.00-11839.83%