Deutsche Märkte öffnen in 7 Stunden 32 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:195.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C001950002022-01-19 11:17AM EST2022-01-280.050.000.040.00-26114.06%
AMAT220204C001950002022-01-18 1:55PM EST2022-02-040.360.001.930.00-66129.69%
AMAT220211C001950002022-01-19 10:24AM EST2022-02-110.190.010.43+0.19--1578.81%
AMAT220218C001950002022-01-20 11:40AM EST2022-02-180.120.030.110.00-210557.62%
AMAT220225C001950002022-01-20 10:48AM EST2022-02-250.360.000.220.00-516454.10%
AMAT220318C001950002022-01-21 9:30AM EST2022-03-180.570.200.35+0.15+35.71%1229050.34%
AMAT220414C001950002022-01-20 9:41AM EST2022-04-140.840.482.100.00-16253.27%
AMAT220520C001950002022-01-21 1:47PM EST2022-05-201.331.113.00-0.55-29.26%42355.37%
AMAT220617C001950002022-01-20 3:23PM EST2022-06-172.001.252.320.00-1012446.20%
AMAT220715C001950002022-01-18 12:29PM EST2022-07-155.351.862.630.00-43943.82%
AMAT220916C001950002022-01-21 11:36AM EST2022-09-164.182.185.10-0.50-10.68%51846.27%
AMAT230120C001950002022-01-20 11:24AM EST2023-01-208.004.156.650.00-114741.17%
AMAT240119C001950002022-01-21 9:34AM EST2024-01-1914.5713.5016.20-1.43-8.94%1610243.20%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220318P001950002021-12-27 2:08PM EST2022-03-1835.0058.0061.450.00--267.77%
AMAT220520P001950002022-01-18 12:01AM EST2022-05-2040.4059.4562.450.00--152.62%
AMAT220617P001950002022-01-21 9:44AM EST2022-06-1759.6559.6562.00-3.30-5.24%38344.79%
AMAT220715P001950002022-01-21 9:52AM EST2022-07-1559.8560.3562.45+59.85-1043.29%
AMAT230120P001950002021-11-10 6:55AM EST2023-01-2072.2050.5053.500.00-220.00%