Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
27.522,26 0,00 (0,00%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.806,18 +554,51 (+1,77%) 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:200.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00200000 | 2022-01-18 12:30PM EST | 2022-01-28 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 114.06% |
| AMAT220204C00200000 | 2021-12-31 3:57PM EST | 2022-02-04 | 0.25 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 133.89% |
| AMAT220211C00200000 | 2022-01-18 12:00AM EST | 2022-02-11 | 0.55 | 0.00 | 2.18 | 0.00 | - | - | 4 | 111.23% |
| AMAT220218C00200000 | 2022-01-20 9:30AM EST | 2022-02-18 | 0.09 | 0.03 | 1.60 | 0.00 | - | 6 | 179 | 89.40% |
| AMAT220225C00200000 | 2022-01-18 2:25PM EST | 2022-02-25 | 0.50 | 0.00 | 2.21 | 0.00 | - | 57 | 57 | 84.64% |
| AMAT220304C00200000 | 2022-01-18 3:57PM EST | 2022-03-04 | 0.55 | 0.00 | 2.24 | 0.00 | - | 1 | 1 | 77.10% |
| AMAT220318C00200000 | 2022-01-21 3:37PM EST | 2022-03-18 | 0.23 | 0.08 | 0.50 | -0.09 | -28.12% | 4 | 949 | 51.51% |
| AMAT220414C00200000 | 2022-01-21 10:37AM EST | 2022-04-14 | 0.55 | 0.36 | 0.65 | -0.19 | -25.68% | 1 | 439 | 48.44% |
| AMAT220520C00200000 | 2022-01-20 2:52PM EST | 2022-05-20 | 1.20 | 0.88 | 1.22 | 0.00 | - | 1 | 12 | 45.95% |
| AMAT220617C00200000 | 2022-01-21 11:11AM EST | 2022-06-17 | 1.53 | 1.00 | 2.91 | +0.03 | +2.00% | 14 | 1,667 | 51.50% |
| AMAT220715C00200000 | 2022-01-18 2:20PM EST | 2022-07-15 | 4.15 | 0.90 | 2.66 | 0.00 | - | 10 | 49 | 45.96% |
| AMAT220916C00200000 | 2022-01-20 12:36PM EST | 2022-09-16 | 4.05 | 2.37 | 3.75 | 0.00 | - | 3 | 37 | 43.55% |
| AMAT230120C00200000 | 2022-01-21 1:22PM EST | 2023-01-20 | 5.69 | 3.85 | 5.85 | -0.51 | -8.23% | 231 | 933 | 40.78% |
| AMAT240119C00200000 | 2022-01-20 2:49PM EST | 2024-01-19 | 15.50 | 11.30 | 14.65 | 0.00 | - | 25 | 89 | 42.27% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128P00200000 | 2022-01-19 10:54AM EST | 2022-01-28 | 50.00 | 62.80 | 65.65 | 0.00 | - | 1 | 1 | 198.44% |
| AMAT220211P00200000 | 2022-01-18 12:00AM EST | 2022-02-11 | 36.50 | 63.30 | 65.85 | 0.00 | - | - | 1 | 107.03% |
| AMAT220318P00200000 | 2021-12-08 2:59PM EST | 2022-03-18 | 44.90 | 47.60 | 51.15 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT220414P00200000 | 2021-11-24 11:22AM EST | 2022-04-14 | 54.05 | 44.90 | 46.40 | 0.00 | - | 3 | 5 | 0.00% |
| AMAT220617P00200000 | 2021-11-19 9:35AM EST | 2022-06-17 | 52.00 | 55.55 | 57.85 | 0.00 | - | 3 | 69 | 0.00% |
| AMAT230120P00200000 | 2022-01-13 11:10AM EST | 2023-01-20 | 48.51 | 67.60 | 70.90 | 0.00 | - | 1 | 15 | 41.10% |
© 2022 Yahoo. Alle Rechte vorbehalten.
