Deutsche Märkte öffnen in 4 Stunden 23 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,05+5,39 (+5,41%)
Börsenschluss: 04:00PM EDT
104,99 -0,06 (-0,06%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:82.50
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220819C000825002022-08-05 3:25PM EDT2022-08-1926.7322.4023.050.00-13085.16%
AMAT220916C000825002022-08-10 12:00PM EDT2022-09-1623.0022.8023.50-4.80-17.27%14054.49%
AMAT221021C000825002022-08-04 2:07PM EDT2022-10-2129.0724.0024.450.00-43752.44%
AMAT221216C000825002022-07-12 10:03AM EDT2022-12-1614.3025.5026.050.00--550.15%
AMAT230120C000825002022-07-28 9:42AM EDT2023-01-2025.6526.1527.150.00-310051.89%
AMAT230616C000825002022-07-05 9:38AM EDT2023-06-1616.700.000.000.00--10.00%
AMAT240119C000825002022-07-19 1:10PM EDT2024-01-1928.5033.3535.000.00-1149.67%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220819P000825002022-08-09 2:49PM EDT2022-08-190.200.030.080.00-21,48370.90%
AMAT220916P000825002022-08-10 1:44PM EDT2022-09-160.600.550.59-0.46-43.40%2519453.81%
AMAT221021P000825002022-08-10 2:24PM EDT2022-10-211.501.421.48-1.00-40.00%520550.05%
AMAT221216P000825002022-08-10 11:49AM EDT2022-12-162.832.802.91-1.27-30.98%193048.12%
AMAT230120P000825002022-08-10 11:49AM EDT2023-01-203.653.503.70-1.10-23.16%2895947.11%
AMAT230616P000825002022-08-05 3:07PM EDT2023-06-165.856.206.600.00-128944.93%
AMAT240119P000825002022-08-09 3:50PM EDT2024-01-1910.429.059.400.00-125541.88%