Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
27.369,83 -152,43 (-0,55%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.614,03 +252,07 (+0,80%) CMC Crypto 200
829,02 +586,35 (+241,61%) 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:210.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220128C00210000 | 2021-12-21 11:43AM EST | 2022-01-28 | 0.19 | 0.00 | 0.04 | 0.00 | - | - | 2 | 134.38% |
| AMAT220204C00210000 | 2021-12-31 12:15PM EST | 2022-02-04 | 0.13 | 0.00 | 1.76 | 0.00 | - | 42 | 21 | 146.09% |
| AMAT220218C00210000 | 2022-01-21 9:43AM EST | 2022-02-18 | 0.09 | 0.00 | 0.21 | +0.06 | +200.00% | 1 | 124 | 70.90% |
| AMAT220318C00210000 | 2022-01-21 2:41PM EST | 2022-03-18 | 0.11 | 0.00 | 0.33 | -0.06 | -35.29% | 2 | 276 | 52.15% |
| AMAT220414C00210000 | 2022-01-18 3:53PM EST | 2022-04-14 | 0.80 | 0.17 | 0.57 | 0.00 | - | 13 | 48 | 51.78% |
| AMAT220617C00210000 | 2022-01-21 1:19PM EST | 2022-06-17 | 1.00 | 0.55 | 1.12 | -0.42 | -29.58% | 18 | 2,094 | 44.17% |
| AMAT220715C00210000 | 2022-01-14 3:54PM EST | 2022-07-15 | 4.90 | 0.90 | 2.73 | 0.00 | - | 12 | 14 | 50.09% |
| AMAT220916C00210000 | 2022-01-18 1:02PM EST | 2022-09-16 | 4.75 | 1.27 | 3.60 | 0.00 | - | 2 | 3 | 46.37% |
| AMAT230120C00210000 | 2022-01-21 3:52PM EST | 2023-01-20 | 4.00 | 3.65 | 4.60 | -1.75 | -30.43% | 10 | 434 | 40.35% |
| AMAT240119C00210000 | 2022-01-19 3:55PM EST | 2024-01-19 | 13.50 | 10.20 | 13.35 | 0.00 | - | 2 | 102 | 42.69% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220318P00210000 | 2021-11-12 9:31AM EST | 2022-03-18 | 56.35 | 61.00 | 65.30 | 0.00 | - | 10 | 10 | 0.00% |
| AMAT220617P00210000 | 2022-01-19 12:23PM EST | 2022-06-17 | 64.50 | 74.30 | 76.85 | 0.00 | - | 2 | 62 | 49.94% |
| AMAT230120P00210000 | 2021-11-10 6:55AM EST | 2023-01-20 | 85.30 | 62.70 | 66.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
