Deutsche Märkte geschlossen
DAX
12.813,03 +29,23 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.812,90 +11,40 (+0,63%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.557,78 -89,06 (-0,48%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708C00095000 | 2022-07-01 3:21PM EDT | 2022-07-08 | 0.11 | 0.10 | 0.13 | -0.86 | -88.66% | 54 | 139 | 47.27% |
| AMAT220715C00095000 | 2022-07-01 3:49PM EDT | 2022-07-15 | 0.59 | 0.52 | 0.58 | -1.43 | -70.79% | 212 | 950 | 47.36% |
| AMAT220722C00095000 | 2022-07-01 3:30PM EDT | 2022-07-22 | 0.95 | 0.95 | 1.04 | -2.20 | -69.84% | 33 | 49 | 46.92% |
| AMAT220729C00095000 | 2022-07-01 3:55PM EDT | 2022-07-29 | 1.53 | 1.42 | 1.63 | -1.77 | -53.64% | 59 | 133 | 48.68% |
| AMAT220805C00095000 | 2022-07-01 3:52PM EDT | 2022-08-05 | 1.95 | 1.78 | 2.06 | -1.85 | -48.68% | 3 | 32 | 48.34% |
| AMAT220812C00095000 | 2022-07-01 3:57PM EDT | 2022-08-12 | 2.32 | 2.14 | 2.50 | +2.32 | - | 19 | 0 | 48.44% |
| AMAT220819C00095000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 2.96 | 2.92 | 3.05 | -2.04 | -40.80% | 91 | 294 | 49.71% |
| AMAT220916C00095000 | 2022-07-01 3:16PM EDT | 2022-09-16 | 4.12 | 4.05 | 4.25 | -3.12 | -43.09% | 43 | 379 | 47.74% |
| AMAT221021C00095000 | 2022-07-01 12:39PM EDT | 2022-10-21 | 5.10 | 5.45 | 5.70 | -3.40 | -40.00% | 12 | 211 | 47.45% |
| AMAT221216C00095000 | 2022-07-01 2:35PM EDT | 2022-12-16 | 7.25 | 7.30 | 7.65 | -3.00 | -29.27% | 29 | 316 | 47.22% |
| AMAT230120C00095000 | 2022-07-01 2:18PM EDT | 2023-01-20 | 8.00 | 8.25 | 8.55 | -3.90 | -32.77% | 18 | 192 | 46.47% |
| AMAT230616C00095000 | 2022-06-28 11:00AM EDT | 2023-06-16 | 17.75 | 11.60 | 12.15 | 0.00 | - | 1 | 264 | 46.06% |
| AMAT240119C00095000 | 2022-07-01 3:57PM EDT | 2024-01-19 | 15.30 | 15.30 | 15.80 | -3.65 | -19.26% | 29 | 66 | 44.70% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220708P00095000 | 2022-07-01 1:03PM EDT | 2022-07-08 | 10.34 | 8.65 | 9.00 | +5.16 | +99.61% | 20 | 129 | 56.06% |
| AMAT220715P00095000 | 2022-07-01 3:05PM EDT | 2022-07-15 | 9.86 | 9.10 | 9.35 | +3.71 | +60.33% | 45 | 1,126 | 48.44% |
| AMAT220722P00095000 | 2022-07-01 12:16PM EDT | 2022-07-22 | 10.70 | 9.45 | 9.85 | +4.45 | +71.20% | 1 | 127 | 48.32% |
| AMAT220729P00095000 | 2022-07-01 10:32AM EDT | 2022-07-29 | 10.71 | 10.00 | 10.45 | +3.91 | +57.50% | 1 | 81 | 49.88% |
| AMAT220805P00095000 | 2022-06-29 12:22PM EDT | 2022-08-05 | 7.25 | 10.35 | 10.75 | 0.00 | - | 4 | 17 | 47.90% |
| AMAT220819P00095000 | 2022-07-01 3:36PM EDT | 2022-08-19 | 11.35 | 11.40 | 11.60 | +3.28 | +40.64% | 15 | 184 | 48.12% |
| AMAT220916P00095000 | 2022-07-01 12:21PM EDT | 2022-09-16 | 13.35 | 12.60 | 12.90 | +3.43 | +34.58% | 11 | 1,531 | 47.22% |
| AMAT221021P00095000 | 2022-06-30 3:32PM EDT | 2022-10-21 | 11.15 | 13.75 | 14.10 | 0.00 | - | 6 | 645 | 45.68% |
| AMAT221216P00095000 | 2022-06-29 11:18AM EDT | 2022-12-16 | 12.60 | 15.40 | 15.80 | 0.00 | - | 1 | 76 | 44.71% |
| AMAT230120P00095000 | 2022-07-01 11:51AM EDT | 2023-01-20 | 16.90 | 16.10 | 16.45 | +3.60 | +27.07% | 1 | 1,207 | 43.23% |
| AMAT230616P00095000 | 2022-06-17 10:05AM EDT | 2023-06-16 | 17.60 | 18.80 | 19.35 | 0.00 | - | 7 | 1,629 | 41.54% |
| AMAT240119P00095000 | 2022-07-01 10:13AM EDT | 2024-01-19 | 21.25 | 21.35 | 21.90 | +4.75 | +28.79% | 3 | 892 | 38.58% |
© 2022 Yahoo. Alle Rechte vorbehalten.
