Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,07%) BTC-EUR
15.915,06 -57,77 (-0,36%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Strike:85.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202C00085000 | 2022-11-21 2:35PM EST | 2022-12-02 | 19.90 | 20.75 | 21.35 | 0.00 | - | 4 | 0 | 101.17% |
| AMAT221209C00085000 | 2022-11-18 12:10PM EST | 2022-12-09 | 20.08 | 20.80 | 21.50 | 0.00 | - | 2 | 0 | 73.93% |
| AMAT221216C00085000 | 2022-11-25 12:33PM EST | 2022-12-16 | 21.60 | 21.05 | 21.60 | -0.87 | -3.87% | 9 | 0 | 65.67% |
| AMAT221223C00085000 | 2022-11-15 10:51AM EST | 2022-12-23 | 26.23 | 21.35 | 22.10 | 0.00 | - | 2 | 0 | 65.82% |
| AMAT221230C00085000 | 2022-11-25 10:29AM EST | 2022-12-30 | 22.65 | 21.35 | 22.25 | +1.53 | +7.24% | 3 | 0 | 60.01% |
| AMAT230120C00085000 | 2022-11-25 10:18AM EST | 2023-01-20 | 23.75 | 22.30 | 23.00 | -0.45 | -1.86% | 2 | 0 | 57.62% |
| AMAT230317C00085000 | 2022-11-16 9:30AM EST | 2023-03-17 | 25.02 | 24.50 | 25.20 | 0.00 | - | 3 | 294 | 55.62% |
| AMAT230421C00085000 | 2022-11-22 11:35AM EST | 2023-04-21 | 25.66 | 25.80 | 26.50 | 0.00 | - | 1 | 0 | 55.37% |
| AMAT230616C00085000 | 2022-11-23 10:46AM EST | 2023-06-16 | 29.66 | 27.60 | 28.30 | 0.00 | - | 12 | 253 | 54.77% |
| AMAT240119C00085000 | 2022-11-25 12:09PM EST | 2024-01-19 | 33.60 | 32.90 | 33.95 | +2.57 | +8.28% | 10 | 167 | 53.46% |
| AMAT240621C00085000 | 2022-11-04 10:44AM EST | 2024-06-21 | 24.75 | 35.85 | 37.25 | 0.00 | - | 1 | 0 | 53.07% |
| AMAT250117C00085000 | 2022-11-21 10:31AM EST | 2025-01-17 | 36.50 | 39.15 | 41.25 | 0.00 | - | 1 | 0 | 52.76% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221202P00085000 | 2022-11-22 10:47AM EST | 2022-12-02 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 64.06% |
| AMAT221209P00085000 | 2022-11-21 1:45PM EST | 2022-12-09 | 0.16 | 0.05 | 0.07 | 0.00 | - | 2 | 0 | 54.69% |
| AMAT221216P00085000 | 2022-11-25 12:59PM EST | 2022-12-16 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 24 | 0 | 54.88% |
| AMAT221223P00085000 | 2022-11-23 2:01PM EST | 2022-12-23 | 0.38 | 0.33 | 0.39 | 0.00 | - | 1 | 0 | 52.30% |
| AMAT221230P00085000 | 2022-11-22 10:55AM EST | 2022-12-30 | 0.70 | 0.43 | 0.58 | 0.00 | - | 1 | 0 | 50.39% |
| AMAT230120P00085000 | 2022-11-25 12:52PM EST | 2023-01-20 | 1.11 | 1.09 | 1.15 | +0.12 | +12.12% | 4 | 0 | 49.49% |
| AMAT230217P00085000 | 2022-11-25 12:26PM EST | 2023-02-17 | 2.05 | 2.00 | 2.23 | +0.13 | +6.77% | 6 | 0 | 50.39% |
| AMAT230317P00085000 | 2022-11-23 12:27PM EST | 2023-03-17 | 2.81 | 2.83 | 2.93 | 0.00 | - | 25 | 0 | 48.49% |
| AMAT230421P00085000 | 2022-11-22 11:35AM EST | 2023-04-21 | 4.15 | 3.65 | 3.80 | 0.00 | - | 481 | 0 | 47.24% |
| AMAT230616P00085000 | 2022-11-25 10:27AM EST | 2023-06-16 | 4.95 | 5.00 | 5.20 | +0.15 | +3.12% | 1 | 0 | 46.52% |
| AMAT230915P00085000 | 2022-11-25 12:27PM EST | 2023-09-15 | 6.75 | 6.65 | 7.10 | -1.00 | -12.90% | 6 | 0 | 45.39% |
| AMAT240119P00085000 | 2022-11-23 12:25PM EST | 2024-01-19 | 8.65 | 8.55 | 9.00 | 0.00 | - | 2 | 0 | 43.41% |
| AMAT240621P00085000 | 2022-11-10 1:08PM EST | 2024-06-21 | 11.60 | 10.00 | 11.00 | 0.00 | - | 5 | 0 | 41.93% |
| AMAT250117P00085000 | 2022-11-25 10:19AM EST | 2025-01-17 | 12.16 | 12.15 | 13.30 | -0.14 | -1.14% | 1 | 0 | 40.53% |
© 2022 Yahoo. Alle Rechte vorbehalten.
