Deutsche Märkte öffnen in 1 Stunde 58 Minute
Nikkei 225
26.418,75 +311,10 (+1,19%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
19.996,40 +158,09 (+0,80%) CMC Crypto 200
443,58 +8,06 (+1,85%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708C00085000 | 2022-07-06 3:53PM EDT | 2022-07-08 | 2.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMAT220715C00085000 | 2022-07-06 3:53PM EDT | 2022-07-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMAT220722C00085000 | 2022-07-05 12:34PM EDT | 2022-07-22 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT220729C00085000 | 2022-07-06 12:48PM EDT | 2022-07-29 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT220819C00085000 | 2022-07-06 2:27PM EDT | 2022-08-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT220916C00085000 | 2022-07-06 2:44PM EDT | 2022-09-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT221021C00085000 | 2022-07-06 3:52PM EDT | 2022-10-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT221216C00085000 | 2022-07-06 12:13PM EDT | 2022-12-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT230120C00085000 | 2022-07-05 10:01AM EDT | 2023-01-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT230616C00085000 | 2022-07-05 12:43PM EDT | 2023-06-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AMAT240119C00085000 | 2022-07-05 11:47AM EDT | 2024-01-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708P00085000 | 2022-07-06 3:28PM EDT | 2022-07-08 | 0.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AMAT220715P00085000 | 2022-07-06 3:53PM EDT | 2022-07-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| AMAT220722P00085000 | 2022-07-06 11:27AM EDT | 2022-07-22 | 3.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMAT220729P00085000 | 2022-07-06 3:22PM EDT | 2022-07-29 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT220805P00085000 | 2022-07-06 12:23PM EDT | 2022-08-05 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT220812P00085000 | 2022-07-06 1:20PM EDT | 2022-08-12 | 4.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMAT220819P00085000 | 2022-07-06 3:47PM EDT | 2022-08-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
| AMAT220916P00085000 | 2022-07-06 3:32PM EDT | 2022-09-16 | 6.44 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| AMAT221021P00085000 | 2022-07-06 2:00PM EDT | 2022-10-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMAT221216P00085000 | 2022-07-06 3:10PM EDT | 2022-12-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AMAT230120P00085000 | 2022-07-05 12:39PM EDT | 2023-01-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| AMAT230616P00085000 | 2022-07-06 2:46PM EDT | 2023-06-16 | 13.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| AMAT240119P00085000 | 2022-07-06 3:23PM EDT | 2024-01-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
© 2022 Yahoo. Alle Rechte vorbehalten.
