Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220715C000750002022-06-24 10:35AM EDT2022-07-1523.0011.4512.050.00-1360.25%
AMAT220819C000750002022-07-01 12:15PM EDT2022-08-1913.1513.8514.05-10.75-44.98%3059.35%
AMAT220916C000750002022-06-30 1:07PM EDT2022-09-1620.0014.6015.050.00-2654.39%
AMAT221021C000750002022-06-23 1:34PM EDT2022-10-2121.5815.8516.300.00-1453.16%
AMAT221216C000750002022-06-29 12:02PM EDT2022-12-1622.3017.4518.25+22.30--752.44%
AMAT230120C000750002022-05-20 1:13PM EDT2023-01-2032.3021.6522.100.00-19765.92%
AMAT240119C000750002022-06-17 9:32AM EDT2024-01-1927.7524.5525.600.00-103549.38%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708P000750002022-07-01 12:28PM EDT2022-07-080.160.070.12+0.09+128.57%113561.33%
AMAT220715P000750002022-07-01 3:27PM EDT2022-07-150.470.430.49+0.17+56.67%3031459.52%
AMAT220722P000750002022-07-01 12:35PM EDT2022-07-221.050.770.88+0.72+218.18%61857.28%
AMAT220729P000750002022-07-01 3:51PM EDT2022-07-291.291.221.38+0.39+43.33%766657.98%
AMAT220805P000750002022-07-01 3:52PM EDT2022-08-051.641.511.74+0.42+34.43%27556.45%
AMAT220812P000750002022-07-01 3:57PM EDT2022-08-121.921.822.14+1.92-16-55.88%
AMAT220819P000750002022-07-01 3:57PM EDT2022-08-192.512.372.55+0.88+53.99%6422856.98%
AMAT220916P000750002022-07-01 12:58PM EDT2022-09-164.053.503.60+1.45+55.77%2643154.37%
AMAT221021P000750002022-07-01 3:02PM EDT2022-10-214.664.504.70+0.66+16.50%1,20786251.86%
AMAT221216P000750002022-07-01 2:47PM EDT2022-12-166.056.006.25+1.20+24.74%16350.15%
AMAT230120P000750002022-07-01 2:33PM EDT2023-01-206.906.656.90+1.25+22.12%1444849.17%
AMAT230616P000750002022-07-01 1:15PM EDT2023-06-169.759.109.50+2.90+42.34%11128746.39%
AMAT240119P000750002022-07-01 10:48AM EDT2024-01-1911.6511.5011.90+2.20+23.28%470242.88%