Deutsche Märkte öffnen in 7 Stunden 32 Minuten
Nikkei 225
27.215,71 -306,55 (-1,11%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.650,27 +291,66 (+0,93%) CMC Crypto 200
870,86 +628,18 (+258,85%) 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:195.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00195000 | 2022-01-19 11:17AM EST | 2022-01-28 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 114.06% |
| AMAT220204C00195000 | 2022-01-18 1:55PM EST | 2022-02-04 | 0.36 | 0.00 | 1.93 | 0.00 | - | 6 | 6 | 129.69% |
| AMAT220211C00195000 | 2022-01-19 10:24AM EST | 2022-02-11 | 0.19 | 0.01 | 0.43 | +0.19 | - | - | 15 | 78.81% |
| AMAT220218C00195000 | 2022-01-20 11:40AM EST | 2022-02-18 | 0.12 | 0.03 | 0.11 | 0.00 | - | 2 | 105 | 57.62% |
| AMAT220225C00195000 | 2022-01-20 10:48AM EST | 2022-02-25 | 0.36 | 0.00 | 0.22 | 0.00 | - | 51 | 64 | 54.10% |
| AMAT220318C00195000 | 2022-01-21 9:30AM EST | 2022-03-18 | 0.57 | 0.20 | 0.35 | +0.15 | +35.71% | 12 | 290 | 50.34% |
| AMAT220414C00195000 | 2022-01-20 9:41AM EST | 2022-04-14 | 0.84 | 0.48 | 2.10 | 0.00 | - | 1 | 62 | 53.27% |
| AMAT220520C00195000 | 2022-01-21 1:47PM EST | 2022-05-20 | 1.33 | 1.11 | 3.00 | -0.55 | -29.26% | 4 | 23 | 55.37% |
| AMAT220617C00195000 | 2022-01-20 3:23PM EST | 2022-06-17 | 2.00 | 1.25 | 2.32 | 0.00 | - | 10 | 124 | 46.20% |
| AMAT220715C00195000 | 2022-01-18 12:29PM EST | 2022-07-15 | 5.35 | 1.86 | 2.63 | 0.00 | - | 4 | 39 | 43.82% |
| AMAT220916C00195000 | 2022-01-21 11:36AM EST | 2022-09-16 | 4.18 | 2.18 | 5.10 | -0.50 | -10.68% | 5 | 18 | 46.27% |
| AMAT230120C00195000 | 2022-01-20 11:24AM EST | 2023-01-20 | 8.00 | 4.15 | 6.65 | 0.00 | - | 1 | 147 | 41.17% |
| AMAT240119C00195000 | 2022-01-21 9:34AM EST | 2024-01-19 | 14.57 | 13.50 | 16.20 | -1.43 | -8.94% | 16 | 102 | 43.20% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220318P00195000 | 2021-12-27 2:08PM EST | 2022-03-18 | 35.00 | 58.00 | 61.45 | 0.00 | - | - | 2 | 67.77% |
| AMAT220520P00195000 | 2022-01-18 12:01AM EST | 2022-05-20 | 40.40 | 59.45 | 62.45 | 0.00 | - | - | 1 | 52.62% |
| AMAT220617P00195000 | 2022-01-21 9:44AM EST | 2022-06-17 | 59.65 | 59.65 | 62.00 | -3.30 | -5.24% | 3 | 83 | 44.79% |
| AMAT220715P00195000 | 2022-01-21 9:52AM EST | 2022-07-15 | 59.85 | 60.35 | 62.45 | +59.85 | - | 1 | 0 | 43.29% |
| AMAT230120P00195000 | 2021-11-10 6:55AM EST | 2023-01-20 | 72.20 | 50.50 | 53.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
