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:85.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202C000850002022-11-21 2:35PM EST2022-12-0219.9020.7521.350.00-40101.17%
AMAT221209C000850002022-11-18 12:10PM EST2022-12-0920.0820.8021.500.00-2073.93%
AMAT221216C000850002022-11-25 12:33PM EST2022-12-1621.6021.0521.60-0.87-3.87%9065.67%
AMAT221223C000850002022-11-15 10:51AM EST2022-12-2326.2321.3522.100.00-2065.82%
AMAT221230C000850002022-11-25 10:29AM EST2022-12-3022.6521.3522.25+1.53+7.24%3060.01%
AMAT230120C000850002022-11-25 10:18AM EST2023-01-2023.7522.3023.00-0.45-1.86%2057.62%
AMAT230317C000850002022-11-16 9:30AM EST2023-03-1725.0224.5025.200.00-329455.62%
AMAT230421C000850002022-11-22 11:35AM EST2023-04-2125.6625.8026.500.00-1055.37%
AMAT230616C000850002022-11-23 10:46AM EST2023-06-1629.6627.6028.300.00-1225354.77%
AMAT240119C000850002022-11-25 12:09PM EST2024-01-1933.6032.9033.95+2.57+8.28%1016753.46%
AMAT240621C000850002022-11-04 10:44AM EST2024-06-2124.7535.8537.250.00-1053.07%
AMAT250117C000850002022-11-21 10:31AM EST2025-01-1736.5039.1541.250.00-1052.76%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221202P000850002022-11-22 10:47AM EST2022-12-020.040.000.020.00-1064.06%
AMAT221209P000850002022-11-21 1:45PM EST2022-12-090.160.050.070.00-2054.69%
AMAT221216P000850002022-11-25 12:59PM EST2022-12-160.210.210.23+0.01+5.00%24054.88%
AMAT221223P000850002022-11-23 2:01PM EST2022-12-230.380.330.390.00-1052.30%
AMAT221230P000850002022-11-22 10:55AM EST2022-12-300.700.430.580.00-1050.39%
AMAT230120P000850002022-11-25 12:52PM EST2023-01-201.111.091.15+0.12+12.12%4049.49%
AMAT230217P000850002022-11-25 12:26PM EST2023-02-172.052.002.23+0.13+6.77%6050.39%
AMAT230317P000850002022-11-23 12:27PM EST2023-03-172.812.832.930.00-25048.49%
AMAT230421P000850002022-11-22 11:35AM EST2023-04-214.153.653.800.00-481047.24%
AMAT230616P000850002022-11-25 10:27AM EST2023-06-164.955.005.20+0.15+3.12%1046.52%
AMAT230915P000850002022-11-25 12:27PM EST2023-09-156.756.657.10-1.00-12.90%6045.39%
AMAT240119P000850002022-11-23 12:25PM EST2024-01-198.658.559.000.00-2043.41%
AMAT240621P000850002022-11-10 1:08PM EST2024-06-2111.6010.0011.000.00-5041.93%
AMAT250117P000850002022-11-25 10:19AM EST2025-01-1712.1612.1513.30-0.14-1.14%1040.53%