Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,82-1,85 (-1,72%)
Börsenschluss: 01:00PM EST
105,54 -0,28 (-0,26%)
Nachbörse: 04:49PM EST
In the money
Anzeigen:ListeStellage
Strike:97.50
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216C000975002022-11-25 12:26PM EST2022-12-1610.269.9010.05-1.44-12.31%16050.42%
AMAT230120C000975002022-11-25 11:19AM EST2023-01-2013.2212.4012.55+1.81+15.86%2048.90%
AMAT230317C000975002022-11-22 12:30PM EST2023-03-1715.9015.4015.900.00-2013950.50%
AMAT230421C000975002022-11-11 2:10PM EST2023-04-2121.4017.0017.550.00-2050.79%
AMAT230616C000975002022-11-16 9:30AM EST2023-06-1619.7519.2019.750.00-1050.80%
AMAT240119C000975002022-11-03 2:18PM EST2024-01-1914.2525.6026.400.00-42050.29%
AMAT240621C000975002022-10-04 10:48AM EST2024-06-2118.4015.9517.150.00-1224.80%
AMAT250117C000975002022-11-11 3:19PM EST2025-01-1736.2532.5034.600.00-3050.29%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMAT221216P000975002022-11-25 11:55AM EST2022-12-161.311.371.42+0.10+8.26%34046.17%
AMAT230120P000975002022-11-25 11:39AM EST2023-01-203.263.403.50+0.16+5.16%525043.74%
AMAT230317P000975002022-11-23 12:53PM EST2023-03-176.056.056.250.00-167044.21%
AMAT230421P000975002022-11-21 11:48AM EST2023-04-218.857.207.400.00-34043.31%
AMAT230616P000975002022-11-23 11:40AM EST2023-06-168.608.859.100.00-1022642.75%
AMAT240119P000975002022-11-23 12:10PM EST2024-01-1913.1513.1513.600.00-1040.50%
AMAT240621P000975002022-11-11 1:38PM EST2024-06-2115.3014.8015.900.00-172039.36%
AMAT250117P000975002022-11-15 11:28AM EST2025-01-1716.8216.9018.650.00-1138.54%