Deutsche Märkte geschlossen
DAX
13.534,97 -152,72 (-1,12%) Euro Stoxx 50
3.715,37 -41,85 (-1,11%) Dow Jones 30
32.797,21 -35,33 (-0,11%) Gold
1.811,80 +6,60 (+0,37%) EUR/USD
1,0224 +0,0029 (+0,29%) BTC-EUR
22.603,41 -975,03 (-4,14%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:07PM EDT. Markt geöffnet.
Strike:92.50
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00092500 | 2022-08-09 11:32AM EDT | 2022-08-19 | 9.35 | 7.35 | 7.50 | -6.68 | -41.67% | 6 | 1,099 | 53.08% |
| AMAT220916C00092500 | 2022-08-09 10:22AM EDT | 2022-09-16 | 10.65 | 9.20 | 9.35 | -7.85 | -42.43% | 77 | 174 | 46.14% |
| AMAT221021C00092500 | 2022-08-08 1:42PM EDT | 2022-10-21 | 17.67 | 11.20 | 11.35 | 0.00 | - | 1 | 321 | 46.01% |
| AMAT221216C00092500 | 2022-07-28 9:44AM EDT | 2022-12-16 | 17.32 | 13.60 | 13.90 | 0.00 | - | 3 | 93 | 46.42% |
| AMAT230120C00092500 | 2022-08-08 12:28PM EDT | 2023-01-20 | 20.45 | 14.95 | 15.30 | 0.00 | - | 38 | 288 | 46.86% |
| AMAT230616C00092500 | 2022-07-27 10:30AM EDT | 2023-06-16 | 21.50 | 18.85 | 19.25 | 0.00 | - | 6 | 6 | 45.65% |
| AMAT240119C00092500 | 2022-07-20 12:35PM EDT | 2024-01-19 | 26.60 | 23.20 | 23.95 | 0.00 | - | - | 3 | 45.70% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00092500 | 2022-08-09 12:15PM EDT | 2022-08-19 | 1.36 | 1.43 | 1.48 | +1.07 | +368.97% | 21 | 737 | 56.89% |
| AMAT220916P00092500 | 2022-08-09 12:39PM EDT | 2022-09-16 | 3.41 | 3.35 | 3.50 | +1.95 | +133.56% | 31 | 163 | 48.98% |
| AMAT221021P00092500 | 2022-08-09 12:48PM EDT | 2022-10-21 | 5.00 | 5.00 | 5.20 | +2.18 | +77.30% | 6 | 181 | 46.14% |
| AMAT221216P00092500 | 2022-08-09 9:59AM EDT | 2022-12-16 | 6.30 | 7.15 | 7.35 | +1.50 | +31.25% | 4 | 166 | 44.70% |
| AMAT230120P00092500 | 2022-08-09 10:18AM EDT | 2023-01-20 | 7.60 | 8.30 | 8.45 | +1.70 | +28.81% | 46 | 970 | 44.13% |
| AMAT230616P00092500 | 2022-08-08 12:16PM EDT | 2023-06-16 | 9.15 | 11.20 | 11.55 | 0.00 | - | 1 | 47 | 41.19% |
| AMAT240119P00092500 | 2022-08-05 12:34PM EDT | 2024-01-19 | 11.95 | 14.30 | 14.75 | 0.00 | - | 10 | 56 | 38.86% |
© 2022 Yahoo. Alle Rechte vorbehalten.
