Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,27-4,71 (-5,18%)
Börsenschluss: 04:00PM EDT
86,48 +0,21 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708C000950002022-07-01 3:21PM EDT2022-07-080.110.100.13-0.86-88.66%5413947.27%
AMAT220715C000950002022-07-01 3:49PM EDT2022-07-150.590.520.58-1.43-70.79%21295047.36%
AMAT220722C000950002022-07-01 3:30PM EDT2022-07-220.950.951.04-2.20-69.84%334946.92%
AMAT220729C000950002022-07-01 3:55PM EDT2022-07-291.531.421.63-1.77-53.64%5913348.68%
AMAT220805C000950002022-07-01 3:52PM EDT2022-08-051.951.782.06-1.85-48.68%33248.34%
AMAT220812C000950002022-07-01 3:57PM EDT2022-08-122.322.142.50+2.32-19048.44%
AMAT220819C000950002022-07-01 3:57PM EDT2022-08-192.962.923.05-2.04-40.80%9129449.71%
AMAT220916C000950002022-07-01 3:16PM EDT2022-09-164.124.054.25-3.12-43.09%4337947.74%
AMAT221021C000950002022-07-01 12:39PM EDT2022-10-215.105.455.70-3.40-40.00%1221147.45%
AMAT221216C000950002022-07-01 2:35PM EDT2022-12-167.257.307.65-3.00-29.27%2931647.22%
AMAT230120C000950002022-07-01 2:18PM EDT2023-01-208.008.258.55-3.90-32.77%1819246.47%
AMAT230616C000950002022-06-28 11:00AM EDT2023-06-1617.7511.6012.150.00-126446.06%
AMAT240119C000950002022-07-01 3:57PM EDT2024-01-1915.3015.3015.80-3.65-19.26%296644.70%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220708P000950002022-07-01 1:03PM EDT2022-07-0810.348.659.00+5.16+99.61%2012956.06%
AMAT220715P000950002022-07-01 3:05PM EDT2022-07-159.869.109.35+3.71+60.33%451,12648.44%
AMAT220722P000950002022-07-01 12:16PM EDT2022-07-2210.709.459.85+4.45+71.20%112748.32%
AMAT220729P000950002022-07-01 10:32AM EDT2022-07-2910.7110.0010.45+3.91+57.50%18149.88%
AMAT220805P000950002022-06-29 12:22PM EDT2022-08-057.2510.3510.750.00-41747.90%
AMAT220819P000950002022-07-01 3:36PM EDT2022-08-1911.3511.4011.60+3.28+40.64%1518448.12%
AMAT220916P000950002022-07-01 12:21PM EDT2022-09-1613.3512.6012.90+3.43+34.58%111,53147.22%
AMAT221021P000950002022-06-30 3:32PM EDT2022-10-2111.1513.7514.100.00-664545.68%
AMAT221216P000950002022-06-29 11:18AM EDT2022-12-1612.6015.4015.800.00-17644.71%
AMAT230120P000950002022-07-01 11:51AM EDT2023-01-2016.9016.1016.45+3.60+27.07%11,20743.23%
AMAT230616P000950002022-06-17 10:05AM EDT2023-06-1617.6018.8019.350.00-71,62941.54%
AMAT240119P000950002022-07-01 10:13AM EDT2024-01-1921.2521.3521.90+4.75+28.79%389238.58%