Deutsche Märkte öffnen in 5 Stunden 3 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,05+5,39 (+5,41%)
Börsenschluss: 04:00PM EDT
104,99 -0,06 (-0,06%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:97.50
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220819C000975002022-08-10 3:28PM EDT2022-08-198.458.358.75+3.40+67.33%2659256.40%
AMAT220916C000975002022-08-10 12:06PM EDT2022-09-1610.2010.2510.50+3.30+47.83%1032546.56%
AMAT221021C000975002022-08-10 11:43AM EDT2022-10-2112.1012.3012.65+2.80+30.11%126646.56%
AMAT221216C000975002022-08-09 9:44AM EDT2022-12-1613.5014.8015.300.00-22946.63%
AMAT230120C000975002022-08-08 12:37PM EDT2023-01-2017.3615.9016.550.00-1935346.16%
AMAT230317C000975002022-08-10 10:26AM EDT2023-03-1715.7016.0516.60+1.45+10.18%6739.99%
AMAT230616C000975002022-08-10 11:09AM EDT2023-06-1619.4020.4521.25+2.45+14.45%84646.59%
AMAT240119C000975002022-07-26 3:05PM EDT2024-01-1921.2724.8026.050.00-136446.05%
AMAT240621C000975002022-08-02 9:30AM EDT2024-06-2128.0025.5530.450.00--148.93%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT220819P000975002022-08-10 3:51PM EDT2022-08-190.990.880.95-1.56-61.18%1421854.49%
AMAT220916P000975002022-08-10 3:32PM EDT2022-09-162.952.772.88-1.82-38.16%1875345.95%
AMAT221021P000975002022-08-10 3:11PM EDT2022-10-214.804.554.70-1.80-27.27%22944744.17%
AMAT221216P000975002022-08-09 3:25PM EDT2022-12-168.936.857.000.00-327843.36%
AMAT230120P000975002022-08-10 9:51AM EDT2023-01-209.107.908.10-0.65-6.67%141,41742.70%
AMAT230616P000975002022-08-05 3:50PM EDT2023-06-1610.2011.1512.100.00-154842.15%
AMAT240119P000975002022-08-05 10:14AM EDT2024-01-1912.9014.4015.100.00-534838.76%
AMAT240621P000975002022-08-09 12:59PM EDT2024-06-2118.5015.3018.300.00-5540.16%