Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,82-1,85 (-1,72%)
Börsenschluss: 01:00PM EST
105,54 -0,28 (-0,26%)
Nachbörse: 04:49PM EST
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202C000750002022-10-26 12:16PM EST2022-12-0215.0030.7531.450.00--0153.13%
AMAT221216C000750002022-11-22 2:04PM EST2022-12-1631.3430.8531.500.00-29487.79%
AMAT221223C000750002022-11-18 12:06PM EST2022-12-2330.3030.9031.750.00-3381.30%
AMAT230120C000750002022-11-23 9:42AM EST2023-01-2033.5031.5532.250.00-123768.41%
AMAT230217C000750002022-11-22 2:04PM EST2023-02-1732.9032.3033.45+32.90--167.31%
AMAT230317C000750002022-11-18 12:23PM EST2023-03-1731.4033.0033.950.00-12363.45%
AMAT230421C000750002022-11-14 1:25PM EST2023-04-2138.0134.0034.550.00-1760.94%
AMAT230616C000750002022-11-16 9:30AM EST2023-06-1633.6035.1536.000.00-22358.94%
AMAT240119C000750002022-11-18 1:39PM EST2024-01-1939.2039.5040.850.00-124956.53%
AMAT240621C000750002022-11-15 12:45PM EST2024-06-2147.1741.8543.700.00-1655.43%
AMAT250117C000750002022-11-14 3:21PM EST2025-01-1748.1545.0547.450.00-33455.37%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202P000750002022-11-23 11:04AM EST2022-12-020.010.000.010.00-133590.63%
AMAT221209P000750002022-11-23 9:58AM EST2022-12-090.010.010.020.00-43168.75%
AMAT221216P000750002022-11-23 2:57PM EST2022-12-160.060.050.070.00-162,76665.63%
AMAT221223P000750002022-11-25 12:37PM EST2022-12-230.100.080.10-0.04-28.57%60959.96%
AMAT221230P000750002022-11-18 11:27AM EST2022-12-300.330.090.200.00-1257.42%
AMAT230120P000750002022-11-25 12:10PM EST2023-01-200.400.410.43+0.03+8.11%12,66854.79%
AMAT230217P000750002022-11-23 11:14AM EST2023-02-170.880.891.050.00-11154.15%
AMAT230317P000750002022-11-22 1:20PM EST2023-03-171.541.421.490.00-1245152.34%
AMAT230421P000750002022-11-17 2:47PM EST2023-04-212.741.992.080.00-13643550.61%
AMAT230616P000750002022-11-23 10:05AM EST2023-06-162.902.993.100.00-81,75049.76%
AMAT230721P000750002022-11-25 10:18AM EST2023-07-213.353.353.60+3.35-2048.62%
AMAT230915P000750002022-11-25 12:25PM EST2023-09-154.354.254.55-0.25-5.43%53348.05%
AMAT240119P000750002022-11-25 11:03AM EST2024-01-195.905.806.20+0.10+1.72%11,10646.07%
AMAT240621P000750002022-10-25 9:10AM EST2024-06-2112.196.507.650.00-101143.59%
AMAT250117P000750002022-11-18 10:24AM EST2025-01-179.558.359.700.00-14142.19%