Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.001,77 -937,65 (-2,47%) CMC Crypto 200
1.014,24 -11,49 (-1,12%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:95.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121C00095000 | 2022-01-14 2:36PM EST | 2022-01-21 | 70.00 | 69.90 | 72.25 | +7.95 | +12.81% | 13 | 768 | 234.38% |
| AMAT220218C00095000 | 2021-12-28 12:23PM EST | 2022-02-18 | 64.78 | 69.50 | 73.85 | 0.00 | - | - | 221 | 134.28% |
| AMAT220318C00095000 | 2021-11-23 11:08AM EST | 2022-03-18 | 50.88 | 59.40 | 62.85 | 0.00 | - | 1 | 27 | 0.00% |
| AMAT220414C00095000 | 2021-11-24 1:20PM EST | 2022-04-14 | 54.25 | 60.25 | 63.40 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT220617C00095000 | 2021-10-22 9:36AM EST | 2022-06-17 | 46.40 | 55.55 | 59.00 | 0.00 | - | 13 | 10 | 0.00% |
| AMAT220715C00095000 | 2022-01-12 10:13AM EST | 2022-07-15 | 64.19 | 64.00 | 67.90 | +64.19 | - | - | 1 | 0.00% |
| AMAT230120C00095000 | 2022-01-12 11:15AM EST | 2023-01-20 | 65.00 | 73.00 | 77.00 | 0.00 | - | 2 | 72 | 53.39% |
| AMAT240119C00095000 | 2022-01-12 11:17AM EST | 2024-01-19 | 69.00 | 78.00 | 82.00 | 0.00 | - | 2 | 26 | 49.13% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220121P00095000 | 2022-01-13 12:46PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,886 | 153.13% |
| AMAT220218P00095000 | 2022-01-13 3:43PM EST | 2022-02-18 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 16 | 83.20% |
| AMAT220318P00095000 | 2022-01-03 9:47AM EST | 2022-03-18 | 0.20 | 0.02 | 0.25 | 0.00 | - | 1 | 96 | 61.43% |
| AMAT220414P00095000 | 2022-01-12 3:42PM EST | 2022-04-14 | 0.32 | 0.07 | 0.35 | 0.00 | - | 1 | 286 | 54.44% |
| AMAT220617P00095000 | 2022-01-10 9:30AM EST | 2022-06-17 | 1.26 | 0.62 | 0.90 | 0.00 | - | 1 | 1,656 | 51.47% |
| AMAT220715P00095000 | 2022-01-05 11:39AM EST | 2022-07-15 | 0.95 | 0.78 | 1.09 | 0.00 | - | 1 | 15 | 50.92% |
| AMAT220916P00095000 | 2021-12-10 3:53PM EST | 2022-09-16 | 2.52 | 1.66 | 2.64 | 0.00 | - | 5 | 10 | 51.40% |
| AMAT230120P00095000 | 2022-01-14 3:46PM EST | 2023-01-20 | 3.01 | 2.43 | 3.45 | -1.75 | -36.76% | 1 | 477 | 47.55% |
| AMAT240119P00095000 | 2021-11-23 11:53AM EST | 2024-01-19 | 10.05 | 6.00 | 10.50 | 0.00 | - | - | 1 | 50.20% |
© 2022 Yahoo. Alle Rechte vorbehalten.
