Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
26.759,99 -289,48 (-1,07%) Dow Jones 30
30.946,99 -491,31 (-1,56%) BTC-EUR
19.321,86 -457,68 (-2,31%) CMC Crypto 200
441,16 -8,91 (-1,98%) Nasdaq Compositive
11.181,54 -343,06 (-2,98%) S&P 500
3.821,55 -78,56 (-2,01%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220715C00065000 | 2022-06-24 9:53AM EDT | 2022-07-15 | 31.24 | 29.85 | 30.45 | 0.00 | - | 40 | 47 | 88.28% |
| AMAT220916C00065000 | 2022-05-16 12:05AM EDT | 2022-09-16 | 40.00 | 37.75 | 38.95 | 0.00 | - | - | 1 | 136.57% |
| AMAT221021C00065000 | 2022-06-21 9:41AM EDT | 2022-10-21 | 29.50 | 31.40 | 32.20 | 0.00 | - | 3 | 3 | 60.80% |
| AMAT230120C00065000 | 2022-06-27 9:43AM EDT | 2023-01-20 | 35.75 | 33.15 | 34.00 | 0.00 | - | 30 | 102 | 57.87% |
| AMAT230616C00065000 | 2022-06-24 12:52PM EDT | 2023-06-16 | 37.60 | 35.30 | 36.25 | 0.00 | - | 1 | 6 | 54.23% |
| AMAT240119C00065000 | 2022-06-24 2:25PM EDT | 2024-01-19 | 39.96 | 37.65 | 39.00 | 0.00 | - | 2 | 13 | 51.07% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220701P00065000 | 2022-06-16 11:41AM EDT | 2022-07-01 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 5 | 153.13% |
| AMAT220708P00065000 | 2022-06-17 3:16PM EDT | 2022-07-08 | 0.12 | 0.00 | 0.03 | 0.00 | - | 38 | 38 | 87.50% |
| AMAT220715P00065000 | 2022-06-27 1:30PM EDT | 2022-07-15 | 0.02 | 0.03 | 0.04 | 0.00 | - | 4 | 119 | 73.44% |
| AMAT220722P00065000 | 2022-06-21 2:03PM EDT | 2022-07-22 | 0.17 | 0.04 | 0.10 | 0.00 | - | 1 | 1 | 67.97% |
| AMAT220729P00065000 | 2022-06-27 12:20PM EDT | 2022-07-29 | 0.13 | 0.10 | 0.20 | 0.00 | - | 11 | 16 | 66.99% |
| AMAT220819P00065000 | 2022-06-27 1:51PM EDT | 2022-08-19 | 0.40 | 0.47 | 0.52 | 0.00 | - | 1 | 6 | 64.75% |
| AMAT220916P00065000 | 2022-06-27 11:47AM EDT | 2022-09-16 | 0.66 | 0.85 | 0.91 | 0.00 | - | 1 | 177 | 59.77% |
| AMAT221021P00065000 | 2022-06-28 3:10PM EDT | 2022-10-21 | 1.40 | 1.33 | 1.41 | +0.23 | +19.66% | 4 | 629 | 56.23% |
| AMAT221216P00065000 | 2022-06-28 10:46AM EDT | 2022-12-16 | 2.08 | 2.26 | 2.40 | +2.08 | - | 2 | 0 | 54.47% |
| AMAT230120P00065000 | 2022-06-21 3:07PM EDT | 2023-01-20 | 2.84 | 2.69 | 2.83 | 0.00 | - | 7 | 385 | 52.66% |
| AMAT230616P00065000 | 2022-06-27 9:58AM EDT | 2023-06-16 | 4.24 | 4.40 | 4.55 | +4.24 | - | - | 1 | 48.91% |
| AMAT240119P00065000 | 2022-06-16 2:53PM EDT | 2024-01-19 | 7.75 | 6.10 | 6.40 | 0.00 | - | 2 | 65 | 44.88% |
© 2022 Yahoo. Alle Rechte vorbehalten.
