Deutsche Märkte öffnen in 7 Stunden 48 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:200.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128C002000002022-01-18 12:30PM EST2022-01-280.050.000.020.00-178114.06%
AMAT220204C002000002021-12-31 3:57PM EST2022-02-040.250.001.770.00-11133.89%
AMAT220211C002000002022-01-18 12:00AM EST2022-02-110.550.002.180.00--4111.23%
AMAT220218C002000002022-01-20 9:30AM EST2022-02-180.090.031.600.00-617989.40%
AMAT220225C002000002022-01-18 2:25PM EST2022-02-250.500.002.210.00-575784.64%
AMAT220304C002000002022-01-18 3:57PM EST2022-03-040.550.002.240.00-1177.10%
AMAT220318C002000002022-01-21 3:37PM EST2022-03-180.230.080.50-0.09-28.12%494951.51%
AMAT220414C002000002022-01-21 10:37AM EST2022-04-140.550.360.65-0.19-25.68%143948.44%
AMAT220520C002000002022-01-20 2:52PM EST2022-05-201.200.881.220.00-11245.95%
AMAT220617C002000002022-01-21 11:11AM EST2022-06-171.531.002.91+0.03+2.00%141,66751.50%
AMAT220715C002000002022-01-18 2:20PM EST2022-07-154.150.902.660.00-104945.96%
AMAT220916C002000002022-01-20 12:36PM EST2022-09-164.052.373.750.00-33743.55%
AMAT230120C002000002022-01-21 1:22PM EST2023-01-205.693.855.85-0.51-8.23%23193340.78%
AMAT240119C002000002022-01-20 2:49PM EST2024-01-1915.5011.3014.650.00-258942.27%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220128P002000002022-01-19 10:54AM EST2022-01-2850.0062.8065.650.00-11198.44%
AMAT220211P002000002022-01-18 12:00AM EST2022-02-1136.5063.3065.850.00--1107.03%
AMAT220318P002000002021-12-08 2:59PM EST2022-03-1844.9047.6051.150.00-150.00%
AMAT220414P002000002021-11-24 11:22AM EST2022-04-1454.0544.9046.400.00-350.00%
AMAT220617P002000002021-11-19 9:35AM EST2022-06-1752.0055.5557.850.00-3690.00%
AMAT230120P002000002022-01-13 11:10AM EST2023-01-2048.5167.6070.900.00-11541.10%