Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,24+0,63 (+0,58%)
Ab 12:01PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216C000500002022-07-28 8:44AM EST2022-12-1653.9648.7050.700.00-150.00%
AMAT230120C000500002022-12-02 12:36PM EST2023-01-2056.2559.2060.050.00-143123.05%
AMAT230317C000500002022-10-27 11:54AM EST2023-03-1739.0356.2557.200.00-1500.00%
AMAT230421C000500002022-10-21 12:51PM EST2023-04-2134.3755.2556.000.00-5330.00%
AMAT230616C000500002022-10-17 2:06PM EST2023-06-1628.6554.8556.050.00-470.00%
AMAT240119C000500002022-11-11 1:32PM EST2024-01-1963.3061.5563.250.00-11365.36%
AMAT240621C000500002022-10-04 8:49AM EST2024-06-2144.9043.0544.550.00-4110.00%
AMAT250117C000500002022-12-02 10:17AM EST2025-01-1761.1564.7066.350.00-2560.49%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P000500002022-11-30 11:39AM EST2022-12-160.010.000.010.00-565168.75%
AMAT221223P000500002022-11-10 3:58PM EST2022-12-230.020.000.010.00-21125.00%
AMAT230120P000500002022-12-02 12:58PM EST2023-01-200.020.000.030.00-830881.25%
AMAT230317P000500002022-11-21 11:54AM EST2023-03-170.280.120.160.00-18769.14%
AMAT230421P000500002022-11-17 3:38PM EST2023-04-210.510.230.260.00-201,38964.65%
AMAT230616P000500002022-12-06 2:37PM EST2023-06-160.600.480.520.00-61,13461.38%
AMAT240119P000500002022-11-22 1:17PM EST2024-01-191.900.892.100.00-21,32753.08%
AMAT240621P000500002022-11-22 9:42AM EST2024-06-212.831.762.390.00-24051.25%
AMAT250117P000500002022-11-30 2:02PM EST2025-01-173.403.003.500.00-122,52449.08%