Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,00+9,82 (+6,25%)
Börsenschluss: 04:00PM EST
167,60 +0,60 (+0,36%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121C000900002022-01-14 2:57PM EST2022-01-2174.3375.3077.85-0.67-0.89%16512314.06%
AMAT220218C000900002022-01-11 3:53PM EST2022-02-1861.9268.1071.050.00-42420.00%
AMAT220318C000900002022-01-11 3:37PM EST2022-03-1862.9975.0577.950.00-112191.89%
AMAT220414C000900002021-10-29 8:36AM EST2022-04-1446.2052.5056.550.00-110.00%
AMAT220617C000900002021-11-17 11:35AM EST2022-06-1769.1056.6060.250.00-11220.00%
AMAT220916C000900002022-01-13 9:48AM EST2022-09-1677.9269.4073.10+77.92-500.00%
AMAT230120C000900002022-01-13 10:55AM EST2023-01-2072.3877.5581.450.00-114655.25%
AMAT240119C000900002022-01-13 10:38AM EST2024-01-1979.9082.0585.950.00-53850.24%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220121P000900002022-01-13 2:32PM EST2022-01-210.010.000.030.00-163,053182.81%
AMAT220218P000900002021-12-17 11:14AM EST2022-02-180.410.000.250.00-1589.84%
AMAT220318P000900002022-01-12 12:25PM EST2022-03-180.180.000.250.00-579966.11%
AMAT220414P000900002021-12-09 12:04PM EST2022-04-140.540.220.450.00-206363.48%
AMAT220617P000900002022-01-12 9:45AM EST2022-06-170.760.420.670.00-12,01052.39%
AMAT220715P000900002022-01-03 9:32AM EST2022-07-150.900.410.850.00--1552.34%
AMAT220916P000900002022-01-07 10:11AM EST2022-09-161.550.991.790.00-2023553.00%
AMAT230120P000900002022-01-14 11:34AM EST2023-01-203.002.602.70+0.07+2.39%153,13847.77%
AMAT240119P000900002021-11-22 1:53PM EST2024-01-198.205.5010.000.00-12152.60%