Deutsche Märkte öffnen in 3 Stunden 13 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,71-0,30 (-0,28%)
Börsenschluss: 04:00PM EST
106,51 -0,20 (-0,19%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:55.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216C000550002022-11-17 11:14AM EST2022-12-1648.7051.3552.250.00--1161.33%
AMAT221230C000550002022-11-17 11:40AM EST2022-12-3049.6551.2552.200.00--189.06%
AMAT230120C000550002022-11-22 1:11PM EST2023-01-2051.5051.5052.500.00-234897.07%
AMAT230421C000550002022-09-06 9:29AM EST2023-04-2138.3036.7537.700.00--110.00%
AMAT230616C000550002022-11-11 1:52PM EST2023-06-1656.6752.7053.900.00-11868.26%
AMAT240119C000550002022-12-01 2:13PM EST2024-01-1956.5155.6056.700.00-68564.31%
AMAT240621C000550002022-09-20 12:52PM EST2024-06-2140.4532.2033.950.00--10.00%
AMAT250117C000550002022-11-11 2:19PM EST2025-01-1762.0058.1060.300.00-1557.62%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P000550002022-12-02 12:17PM EST2022-12-160.010.000.080.00-1300146.09%
AMAT221223P000550002022-11-07 3:10PM EST2022-12-230.120.000.520.00--1150.00%
AMAT221230P000550002022-11-16 3:43PM EST2022-12-300.100.000.210.00--1111.91%
AMAT230120P000550002022-11-25 10:09AM EST2023-01-200.050.030.090.00-11,27177.34%
AMAT230217P000550002022-11-18 9:36AM EST2023-02-170.190.080.170.00-1467.58%
AMAT230317P000550002022-11-30 2:58PM EST2023-03-170.240.220.310.00-112364.65%
AMAT230421P000550002022-10-27 2:44PM EST2023-04-211.760.460.510.00-31,00562.16%
AMAT230616P000550002022-12-01 3:19PM EST2023-06-160.790.750.800.00-248857.62%
AMAT230721P000550002022-11-29 10:02AM EST2023-07-211.100.851.280.00-1556.93%
AMAT230915P000550002022-11-17 2:19PM EST2023-09-151.871.331.500.00-2254.69%
AMAT240119P000550002022-11-18 10:36AM EST2024-01-192.602.032.430.00-1517151.50%
AMAT240621P000550002022-11-25 9:48AM EST2024-06-213.152.623.300.00-1949.56%
AMAT250117P000550002022-11-11 12:23PM EST2025-01-174.453.704.650.00-11747.66%