Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
27.232,08 -290,18 (-1,05%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.650,27 +291,66 (+0,93%) CMC Crypto 200
870,86 +628,18 (+258,85%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:85.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220318C00085000 | 2022-01-05 3:50PM EST | 2022-03-18 | 70.04 | 48.60 | 52.20 | 0.00 | - | 1 | 2 | 65.19% |
| AMAT220617C00085000 | 2021-11-10 6:55AM EST | 2022-06-17 | 57.18 | 66.50 | 70.75 | 0.00 | - | 3 | 3 | 146.81% |
| AMAT220715C00085000 | 2021-12-28 10:42AM EST | 2022-07-15 | 80.27 | 51.40 | 53.95 | 0.00 | - | 5 | 5 | 58.28% |
| AMAT220916C00085000 | 2022-01-20 2:29PM EST | 2022-09-16 | 60.90 | 50.75 | 54.75 | +60.90 | - | - | 8 | 50.32% |
| AMAT230120C00085000 | 2022-01-20 3:45PM EST | 2023-01-20 | 58.80 | 52.55 | 56.25 | 0.00 | - | 2 | 99 | 54.38% |
| AMAT240119C00085000 | 2022-01-19 1:23PM EST | 2024-01-19 | 70.00 | 59.00 | 62.00 | 0.00 | - | 1 | 5 | 51.55% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220218P00085000 | 2022-01-21 11:51AM EST | 2022-02-18 | 0.20 | 0.08 | 0.32 | +0.10 | +100.00% | 2 | 1 | 86.13% |
| AMAT220318P00085000 | 2022-01-18 2:21PM EST | 2022-03-18 | 0.12 | 0.36 | 0.60 | 0.00 | - | 2 | 33 | 69.48% |
| AMAT220414P00085000 | 2022-01-18 2:51PM EST | 2022-04-14 | 0.20 | 0.67 | 0.92 | 0.00 | - | 2 | 25 | 62.84% |
| AMAT220617P00085000 | 2022-01-20 3:49PM EST | 2022-06-17 | 1.19 | 1.50 | 1.92 | 0.00 | - | 5 | 863 | 56.45% |
| AMAT220715P00085000 | 2022-01-21 2:45PM EST | 2022-07-15 | 1.95 | 1.79 | 3.85 | +0.58 | +42.34% | 1 | 4 | 59.67% |
| AMAT220916P00085000 | 2022-01-14 3:57PM EST | 2022-09-16 | 0.94 | 2.49 | 3.30 | 0.00 | - | 1 | 3 | 51.50% |
| AMAT230120P00085000 | 2022-01-21 2:48PM EST | 2023-01-20 | 4.22 | 3.65 | 5.75 | +1.83 | +76.57% | 1 | 558 | 52.84% |
| AMAT240119P00085000 | 2021-10-25 2:14PM EST | 2024-01-19 | 7.60 | 5.50 | 10.50 | 0.00 | - | 3 | 3 | 48.43% |
© 2022 Yahoo. Alle Rechte vorbehalten.
