Deutsche Märkte öffnen in 7 Stunden 35 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,01 -0,27 (-0,20%)
Nachbörse: 07:14PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C000800002021-10-13 3:19PM EDT2021-10-2248.0351.0055.600.00-38160.94%
AMAT211029C000800002021-09-29 1:56PM EDT2021-10-2949.1051.0055.650.00--3113.28%
AMAT211119C000800002021-10-06 9:37AM EDT2021-11-1948.2051.0055.650.00-13168.36%
AMAT211217C000800002021-10-08 10:10AM EDT2021-12-1747.4551.0055.650.00-63750.20%
AMAT220121C000800002021-10-18 3:46PM EDT2022-01-2153.5551.0054.90+2.35+4.59%257574.22%
AMAT220318C000800002021-09-13 11:39AM EDT2022-03-1859.7046.8051.000.00-2130.00%
AMAT220414C000800002021-09-21 10:30AM EDT2022-04-1456.2551.6556.250.00--1664.51%
AMAT220617C000800002021-09-24 10:31AM EDT2022-06-1762.5052.5056.600.00-111857.35%
AMAT230120C000800002021-10-18 12:24PM EDT2023-01-2055.6354.5059.00+2.63+4.96%127750.43%
AMAT240119C000800002021-10-15 9:30AM EDT2024-01-1960.0058.5062.70+4.60+8.30%312246.41%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P000800002021-10-05 11:41AM EDT2021-10-220.040.001.260.00--31262.31%
AMAT211119P000800002021-10-13 1:55PM EDT2021-11-190.100.030.050.00-182667.58%
AMAT211217P000800002021-08-25 5:22PM EDT2021-12-170.780.300.500.00-5568.90%
AMAT220121P000800002021-10-18 10:11AM EDT2022-01-210.390.270.43-0.20-33.90%368053.66%
AMAT220318P000800002021-10-15 12:29PM EDT2022-03-180.690.580.76-0.36-34.29%13249.46%
AMAT220414P000800002021-10-12 3:13PM EDT2022-04-141.290.602.100.00-111851.93%
AMAT220617P000800002021-10-04 10:22AM EDT2022-06-172.600.732.590.00-1340153.14%
AMAT230120P000800002021-10-18 11:10AM EDT2023-01-203.653.404.40-0.60-14.12%350545.84%
AMAT240119P000800002021-09-29 1:14PM EDT2024-01-198.505.009.150.00--1045.84%