Deutsche Märkte öffnen in 8 Stunden 7 Minuten
Nikkei 225
29.025,46 +474,56 (+1,66%) Dow Jones 30
35.258,61 -36,15 (-0,10%) BTC-EUR
53.312,29 +306,59 (+0,58%) CMC Crypto 200
1.430,53 -21,11 (-1,45%) Nasdaq Compositive
15.021,81 +124,47 (+0,84%) S&P 500
4.486,46 +15,09 (+0,34%)
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
Nachbörse: 06:48PM EDT
Strike:95.00
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211119C00095000 | 2021-09-14 12:25PM EDT | 2021-11-19 | 46.70 | 35.30 | 38.30 | 0.00 | - | 226 | 222 | 42.97% |
| AMAT211217C00095000 | 2021-09-15 9:44AM EDT | 2021-12-17 | 43.95 | 35.60 | 38.45 | 0.00 | - | 1 | 10 | 41.70% |
| AMAT220121C00095000 | 2021-10-12 2:12PM EDT | 2022-01-21 | 32.90 | 36.70 | 41.30 | 0.00 | - | 83 | 949 | 65.09% |
| AMAT220318C00095000 | 2021-10-11 11:27AM EDT | 2022-03-18 | 35.80 | 38.10 | 41.80 | 0.00 | - | 3 | 11 | 54.57% |
| AMAT220414C00095000 | 2021-08-23 10:03AM EDT | 2022-04-14 | 37.60 | 47.90 | 50.55 | 0.00 | - | 7 | 12 | 82.39% |
| AMAT220617C00095000 | 2021-10-04 10:27AM EDT | 2022-06-17 | 34.20 | 39.05 | 43.25 | 0.00 | - | 1 | 21 | 49.19% |
| AMAT230120C00095000 | 2021-10-13 12:20PM EDT | 2023-01-20 | 39.70 | 42.00 | 47.00 | 0.00 | - | 2 | 128 | 45.83% |
| AMAT240119C00095000 | 2021-09-20 12:07AM EDT | 2024-01-19 | 60.48 | 47.50 | 52.50 | 0.00 | - | - | 25 | 44.30% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211022P00095000 | 2021-10-13 3:22PM EDT | 2021-10-22 | 0.08 | 0.00 | 1.39 | 0.00 | - | 1 | 15 | 190.04% |
| AMAT211029P00095000 | 2021-09-24 3:44PM EDT | 2021-10-29 | 0.19 | 0.00 | 1.43 | 0.00 | - | 6 | 3 | 123.49% |
| AMAT211105P00095000 | 2021-10-18 9:37AM EDT | 2021-11-05 | 0.06 | 0.00 | 0.04 | -0.39 | -86.67% | 1 | 1 | 56.64% |
| AMAT211112P00095000 | 2021-10-12 12:23PM EDT | 2021-11-12 | 0.25 | - | 2.15 | 0.00 | - | - | 1 | 112.06% |
| AMAT211119P00095000 | 2021-10-18 2:31PM EDT | 2021-11-19 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 1 | 275 | 53.13% |
| AMAT211126P00095000 | 2021-10-18 2:29AM EDT | 2021-11-26 | 0.25 | 0.00 | 2.28 | +0.25 | - | - | 72 | 75.64% |
| AMAT211217P00095000 | 2021-10-14 12:52PM EDT | 2021-12-17 | 0.46 | 0.29 | 0.45 | 0.00 | - | 2 | 315 | 49.66% |
| AMAT220121P00095000 | 2021-10-18 3:33PM EDT | 2022-01-21 | 0.81 | 0.70 | 0.83 | -0.09 | -10.00% | 15 | 1,816 | 45.19% |
| AMAT220318P00095000 | 2021-10-18 12:09PM EDT | 2022-03-18 | 1.59 | 1.49 | 1.59 | -0.99 | -38.37% | 4 | 100 | 42.41% |
| AMAT220414P00095000 | 2021-10-08 9:55AM EDT | 2022-04-14 | 3.00 | 0.93 | 3.05 | 0.00 | - | 17 | 51 | 47.84% |
| AMAT220617P00095000 | 2021-10-15 11:51AM EDT | 2022-06-17 | 3.20 | 2.63 | 4.05 | -1.35 | -29.67% | 1 | 1,708 | 45.46% |
| AMAT230120P00095000 | 2021-10-18 10:13AM EDT | 2023-01-20 | 6.65 | 5.60 | 7.80 | -0.10 | -1.48% | 2 | 412 | 43.49% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
