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:80.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202C000800002022-11-22 2:20PM EST2022-12-0226.1525.7026.450.00-150126.37%
AMAT221209C000800002022-11-22 2:30PM EST2022-12-0926.5525.7026.500.00-1087.40%
AMAT221216C000800002022-11-22 12:48PM EST2022-12-1626.0326.0026.550.00-431777.93%
AMAT221223C000800002022-11-25 12:51PM EST2022-12-2326.7526.0526.90+26.75-2073.00%
AMAT221230C000800002022-11-23 1:50PM EST2022-12-3027.6026.1527.10+27.60--368.51%
AMAT230120C000800002022-11-25 11:39AM EST2023-01-2027.8527.0027.50+1.47+5.57%354663.28%
AMAT230317C000800002022-11-18 10:31AM EST2023-03-1729.2028.6029.400.00-15058.78%
AMAT230421C000800002022-11-11 3:31PM EST2023-04-2134.0329.4530.400.00-111856.90%
AMAT230616C000800002022-11-23 2:30PM EST2023-06-1633.0031.2532.050.00-76856.70%
AMAT240119C000800002022-11-23 1:33PM EST2024-01-1937.5736.0037.300.00-2327254.73%
AMAT240621C000800002022-10-20 11:15AM EST2024-06-2120.1037.6039.500.00-1551.61%
AMAT250117C000800002022-11-14 10:22AM EST2025-01-1745.4040.8544.500.00-32252.98%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202P000800002022-11-25 11:46AM EST2022-12-020.010.000.010.00-32375.00%
AMAT221209P000800002022-11-25 9:43AM EST2022-12-090.020.020.03-0.02-50.00%25860.55%
AMAT221216P000800002022-11-25 12:42PM EST2022-12-160.100.100.11-0.01-9.09%191,41859.38%
AMAT221223P000800002022-11-25 11:16AM EST2022-12-230.170.160.21-0.01-5.56%14556.15%
AMAT221230P000800002022-11-23 3:27PM EST2022-12-300.210.200.320.00-21253.32%
AMAT230120P000800002022-11-25 12:42PM EST2023-01-200.680.670.71+0.06+9.68%132,43651.81%
AMAT230217P000800002022-11-25 12:26PM EST2023-02-171.411.341.49+0.10+7.63%55051.37%
AMAT230317P000800002022-11-25 9:44AM EST2023-03-171.942.022.10-0.19-8.92%21,11850.15%
AMAT230421P000800002022-11-25 10:32AM EST2023-04-212.682.732.83-0.04-1.47%298549.01%
AMAT230616P000800002022-11-25 11:26AM EST2023-06-163.863.904.05+0.16+4.32%11,44748.11%
AMAT230915P000800002022-11-25 10:45AM EST2023-09-155.405.355.70+0.02+0.37%26246.59%
AMAT240119P000800002022-11-18 10:38AM EST2024-01-197.757.107.500.00-141,01644.67%
AMAT240621P000800002022-11-08 2:52PM EST2024-06-2111.408.659.600.00-1943.68%
AMAT250117P000800002022-11-01 1:06PM EST2025-01-1714.4510.1011.500.00-62541.52%