Deutsche Märkte öffnen in 7 Stunden 34 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,01 -0,27 (-0,20%)
Nachbörse: 07:14PM EDT
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022C000900002021-10-13 3:19PM EDT2021-10-2238.1141.0045.550.00--25290.53%
AMAT211029C000900002021-10-06 9:33AM EDT2021-10-2936.6541.0045.700.00-1194.53%
AMAT211119C000900002021-09-20 2:40PM EDT2021-11-1944.7541.0045.550.00-4316113.09%
AMAT211217C000900002021-10-12 2:18PM EDT2021-12-1737.4041.1045.700.00-8784.81%
AMAT220121C000900002021-10-18 10:27AM EDT2022-01-2142.2741.5046.15+2.64+6.66%201,02271.35%
AMAT220318C000900002021-10-12 3:47PM EDT2022-03-1838.2042.0046.500.00-2558.89%
AMAT220617C000900002021-10-13 10:39AM EDT2022-06-1744.6043.2547.750.00-23452.32%
AMAT230120C000900002021-10-12 1:52PM EDT2023-01-2042.0746.0550.950.00-117547.44%
AMAT240119C000900002021-09-29 10:48AM EDT2024-01-1951.6951.1555.350.00-31544.15%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P000900002021-10-15 10:03AM EDT2021-10-220.010.000.18-0.03-75.00%83226151.17%
AMAT211029P000900002021-09-24 3:18PM EDT2021-10-290.090.001.430.00-63139.45%
AMAT211105P000900002021-10-14 10:49AM EDT2021-11-050.020.000.030.00-1163.28%
AMAT211119P000900002021-10-13 1:02PM EDT2021-11-190.190.050.200.00-118561.72%
AMAT211217P000900002021-10-18 2:28PM EDT2021-12-170.270.200.37-0.27-50.00%316151.76%
AMAT220121P000900002021-10-18 9:30AM EDT2022-01-210.510.470.65-0.51-50.00%21,76948.32%
AMAT220318P000900002021-10-18 10:28AM EDT2022-03-181.221.071.26-0.09-6.87%2584544.78%
AMAT220414P000900002021-10-15 12:20PM EDT2022-04-141.500.712.69-1.10-42.31%555351.18%
AMAT220617P000900002021-10-18 12:25PM EDT2022-06-172.432.073.10-0.84-25.69%22,00646.01%
AMAT230120P000900002021-10-18 10:02AM EDT2023-01-205.453.207.75-0.80-12.80%23,56347.69%
AMAT240119P000900002021-09-28 3:48PM EDT2024-01-1910.907.8012.150.00--1044.34%