Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,25+0,64 (+0,58%)
Ab 12:02PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221209C000600002022-12-08 10:53AM EST2022-12-0949.2649.0049.450.00-121572.66%
AMAT221216C000600002022-12-08 10:53AM EST2022-12-1649.3149.0049.750.00-127189.06%
AMAT230120C000600002022-12-02 1:47PM EST2023-01-2046.1049.4550.100.00-271103.22%
AMAT230317C000600002022-12-07 11:03AM EST2023-03-1748.0049.7550.650.00-21377.05%
AMAT230421C000600002022-11-08 1:56PM EST2023-04-2138.4749.1550.400.00-11958.45%
AMAT230616C000600002022-11-29 3:03PM EST2023-06-1645.9050.9051.950.00-74268.82%
AMAT240119C000600002022-12-01 2:13PM EST2024-01-1952.4253.7554.750.00-610061.96%
AMAT240621C000600002022-11-01 2:33PM EST2024-06-2139.0252.6555.250.00-1551.56%
AMAT250117C000600002022-12-05 9:36AM EST2025-01-1755.3557.4059.650.00-2558.50%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221209P000600002022-11-25 10:00AM EST2022-12-090.010.000.010.00-59375.00%
AMAT221216P000600002022-11-30 2:28PM EST2022-12-160.010.000.010.00-1005,902131.25%
AMAT221223P000600002022-11-17 11:18AM EST2022-12-230.100.000.010.00-21796.88%
AMAT221230P000600002022-11-17 2:30PM EST2022-12-300.050.000.010.00-4279.69%
AMAT230120P000600002022-12-07 12:53PM EST2023-01-200.060.050.060.00-92,79672.66%
AMAT230217P000600002022-11-17 2:23PM EST2023-02-170.450.100.260.00-2266.60%
AMAT230317P000600002022-12-07 1:20PM EST2023-03-170.390.320.340.00-11,55162.31%
AMAT230421P000600002022-12-08 10:51AM EST2023-04-210.580.530.570.00-1028658.94%
AMAT230616P000600002022-12-07 10:39AM EST2023-06-161.180.991.050.00-284856.49%
AMAT230915P000600002022-11-17 2:20PM EST2023-09-152.491.571.850.00-2252.89%
AMAT240119P000600002022-12-02 11:40AM EST2024-01-192.932.482.750.00-176750.45%
AMAT240621P000600002022-11-11 12:08PM EST2024-06-214.293.503.850.00-22048.00%
AMAT250117P000600002022-12-09 10:29AM EST2025-01-175.054.705.250.00-14045.88%