Deutsche Märkte geschlossen
DAX
14.358,78 +94,22 (+0,66%) Euro Stoxx 50
3.938,79 +17,52 (+0,45%) Dow Jones 30
33.802,54 +21,06 (+0,06%) Gold
1.814,00 +12,50 (+0,69%) EUR/USD
1,0551 -0,0009 (-0,08%) BTC-EUR
16.298,28 +130,47 (+0,81%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EST. Markt geöffnet.
Strike:92.50
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221216C00092500 | 2022-12-08 9:30AM EST | 2022-12-16 | 14.83 | 16.55 | 16.90 | 0.00 | - | 1 | 943 | 51.95% |
| AMAT230120C00092500 | 2022-12-08 3:08PM EST | 2023-01-20 | 17.99 | 18.25 | 18.50 | 0.00 | - | 4 | 1,476 | 50.15% |
| AMAT230317C00092500 | 2022-12-01 3:55PM EST | 2023-03-17 | 19.80 | 20.95 | 21.30 | 0.00 | - | 3 | 891 | 50.98% |
| AMAT230421C00092500 | 2022-11-17 10:17AM EST | 2023-04-21 | 20.15 | 22.40 | 22.75 | 0.00 | - | 10 | 714 | 50.96% |
| AMAT230616C00092500 | 2022-11-25 12:33PM EST | 2023-06-16 | 22.80 | 24.40 | 24.85 | 0.00 | - | 1 | 139 | 50.93% |
| AMAT240119C00092500 | 2022-11-30 10:00AM EST | 2024-01-19 | 25.95 | 30.00 | 30.90 | 0.00 | - | 1 | 116 | 51.10% |
| AMAT240621C00092500 | 2022-11-03 11:06AM EST | 2024-06-21 | 19.15 | 31.20 | 32.45 | 0.00 | - | 12 | 67 | 46.91% |
| AMAT250117C00092500 | 2022-11-17 10:45AM EST | 2025-01-17 | 34.50 | 36.90 | 38.15 | 0.00 | - | 1 | 3 | 50.68% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221216P00092500 | 2022-12-08 2:08PM EST | 2022-12-16 | 0.18 | 0.12 | 0.13 | 0.00 | - | 3 | 2,170 | 62.11% |
| AMAT230120P00092500 | 2022-12-09 11:19AM EST | 2023-01-20 | 1.36 | 1.34 | 1.40 | -0.10 | -6.85% | 14 | 1,744 | 48.78% |
| AMAT230317P00092500 | 2022-12-06 10:54AM EST | 2023-03-17 | 4.40 | 3.60 | 3.75 | 0.00 | - | 8 | 1,782 | 47.93% |
| AMAT230421P00092500 | 2022-12-07 10:10AM EST | 2023-04-21 | 5.55 | 4.60 | 4.75 | 0.00 | - | 11 | 171 | 46.27% |
| AMAT230616P00092500 | 2022-12-09 10:35AM EST | 2023-06-16 | 6.38 | 6.20 | 6.40 | -0.07 | -1.09% | 2 | 1,751 | 45.57% |
| AMAT240119P00092500 | 2022-11-17 1:56PM EST | 2024-01-19 | 12.60 | 10.10 | 10.60 | 0.00 | - | 2 | 423 | 42.26% |
| AMAT240621P00092500 | 2022-12-07 11:48AM EST | 2024-06-21 | 13.00 | 12.20 | 12.70 | 0.00 | - | 2 | 304 | 40.62% |
| AMAT250117P00092500 | 2022-12-02 2:47PM EST | 2025-01-17 | 15.25 | 13.80 | 14.75 | 0.00 | - | 50 | 54 | 38.48% |
