Deutsche Märkte öffnen in 8 Stunden 7 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,28+1,69 (+1,28%)
Börsenschluss: 4:00PM EDT
133,15 -0,13 (-0,10%)
Nachbörse: 06:48PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211119C000950002021-09-14 12:25PM EDT2021-11-1946.7035.3038.300.00-22622242.97%
AMAT211217C000950002021-09-15 9:44AM EDT2021-12-1743.9535.6038.450.00-11041.70%
AMAT220121C000950002021-10-12 2:12PM EDT2022-01-2132.9036.7041.300.00-8394965.09%
AMAT220318C000950002021-10-11 11:27AM EDT2022-03-1835.8038.1041.800.00-31154.57%
AMAT220414C000950002021-08-23 10:03AM EDT2022-04-1437.6047.9050.550.00-71282.39%
AMAT220617C000950002021-10-04 10:27AM EDT2022-06-1734.2039.0543.250.00-12149.19%
AMAT230120C000950002021-10-13 12:20PM EDT2023-01-2039.7042.0047.000.00-212845.83%
AMAT240119C000950002021-09-20 12:07AM EDT2024-01-1960.4847.5052.500.00--2544.30%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT211022P000950002021-10-13 3:22PM EDT2021-10-220.080.001.390.00-115190.04%
AMAT211029P000950002021-09-24 3:44PM EDT2021-10-290.190.001.430.00-63123.49%
AMAT211105P000950002021-10-18 9:37AM EDT2021-11-050.060.000.04-0.39-86.67%1156.64%
AMAT211112P000950002021-10-12 12:23PM EDT2021-11-120.25-2.150.00--1112.06%
AMAT211119P000950002021-10-18 2:31PM EDT2021-11-190.110.100.12-0.04-26.67%127553.13%
AMAT211126P000950002021-10-18 2:29AM EDT2021-11-260.250.002.28+0.25--7275.64%
AMAT211217P000950002021-10-14 12:52PM EDT2021-12-170.460.290.450.00-231549.66%
AMAT220121P000950002021-10-18 3:33PM EDT2022-01-210.810.700.83-0.09-10.00%151,81645.19%
AMAT220318P000950002021-10-18 12:09PM EDT2022-03-181.591.491.59-0.99-38.37%410042.41%
AMAT220414P000950002021-10-08 9:55AM EDT2022-04-143.000.933.050.00-175147.84%
AMAT220617P000950002021-10-15 11:51AM EDT2022-06-173.202.634.05-1.35-29.67%11,70845.46%
AMAT230120P000950002021-10-18 10:13AM EDT2023-01-206.655.607.80-0.10-1.48%241243.49%