Deutsche Märkte geschlossen
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.382,63 +701,00 (+1,36%) XRP EUR
0,49 +0,00 (+0,81%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240927C00135000 | 2024-09-09 1:32PM EDT | 135.00 | 42.50 | 42.25 | 44.55 | 0.00 | - | 14 | 14 | 69.63% |
| AMAT240927C00150000 | 2024-08-16 1:51PM EDT | 150.00 | 58.60 | 27.80 | 30.25 | 0.00 | - | 5 | 5 | 59.30% |
| AMAT240927C00160000 | 2024-09-03 2:55PM EDT | 160.00 | 26.90 | 18.50 | 20.15 | 0.00 | - | - | 1 | 54.37% |
| AMAT240927C00165000 | 2024-09-09 9:30AM EDT | 165.00 | 15.58 | 14.85 | 16.55 | 0.00 | - | 2 | 5 | 55.82% |
| AMAT240927C00170000 | 2024-09-10 2:15PM EDT | 170.00 | 10.70 | 10.75 | 12.65 | +0.25 | +2.39% | 1 | 4 | 51.84% |
| AMAT240927C00175000 | 2024-09-10 3:45PM EDT | 175.00 | 8.15 | 7.85 | 8.75 | -0.45 | -5.23% | 8 | 122 | 45.56% |
| AMAT240927C00180000 | 2024-09-10 12:02PM EDT | 180.00 | 4.54 | 5.30 | 6.00 | -0.86 | -15.93% | 8 | 62 | 43.71% |
| AMAT240927C00185000 | 2024-09-10 2:01PM EDT | 185.00 | 3.35 | 3.50 | 4.10 | -0.35 | -9.46% | 12 | 57 | 43.77% |
| AMAT240927C00190000 | 2024-09-10 10:17AM EDT | 190.00 | 2.09 | 2.00 | 2.62 | -0.17 | -7.52% | 4 | 120 | 43.21% |
| AMAT240927C00195000 | 2024-09-10 2:51PM EDT | 195.00 | 1.18 | 1.11 | 1.45 | -0.15 | -11.28% | 6 | 84 | 41.33% |
| AMAT240927C00200000 | 2024-09-10 3:59PM EDT | 200.00 | 0.78 | 0.54 | 0.88 | -0.03 | -3.70% | 23 | 168 | 41.80% |
| AMAT240927C00205000 | 2024-09-10 3:25PM EDT | 205.00 | 0.34 | 0.27 | 0.55 | -0.12 | -26.09% | 12 | 145 | 42.75% |
| AMAT240927C00210000 | 2024-09-10 3:52PM EDT | 210.00 | 0.17 | 0.17 | 0.31 | 0.00 | - | 2 | 483 | 42.87% |
| AMAT240927C00215000 | 2024-09-10 11:55AM EDT | 215.00 | 0.11 | 0.10 | 0.41 | -0.06 | -35.29% | 22 | 125 | 50.29% |
| AMAT240927C00220000 | 2024-09-10 2:51PM EDT | 220.00 | 0.12 | 0.02 | 0.22 | +0.09 | +300.00% | 1 | 205 | 49.32% |
| AMAT240927C00225000 | 2024-09-10 3:42PM EDT | 225.00 | 0.09 | 0.05 | 0.33 | 0.00 | - | 5 | 124 | 52.34% |
| AMAT240927C00230000 | 2024-09-09 10:49AM EDT | 230.00 | 0.12 | 0.04 | 0.17 | +0.02 | +20.00% | 1 | 87 | 51.76% |
| AMAT240927C00235000 | 2024-09-06 12:34PM EDT | 235.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | 1 | 49 | 74.46% |
| AMAT240927C00240000 | 2024-09-06 12:34PM EDT | 240.00 | 0.11 | 0.00 | 0.20 | -0.14 | -56.00% | 5 | 49 | 58.59% |
| AMAT240927C00245000 | 2024-09-09 9:48AM EDT | 245.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 70.51% |
| AMAT240927C00250000 | 2024-09-06 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 60.16% |
| AMAT240927C00255000 | 2024-09-05 11:00AM EDT | 255.00 | 0.16 | 0.00 | 2.01 | 0.00 | - | 16 | 109 | 99.10% |
| AMAT240927C00260000 | 2024-09-05 10:43AM EDT | 260.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 40 | 72.27% |
| AMAT240927C00265000 | 2024-09-05 10:44AM EDT | 265.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 21 | 98.34% |
| AMAT240927C00270000 | 2024-08-27 9:45AM EDT | 270.00 | 0.44 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 102.00% |
| AMAT240927C00280000 | 2024-09-06 11:29AM EDT | 280.00 | 0.06 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 118.26% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240927P00110000 | 2024-08-26 2:34PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 96.29% |
| AMAT240927P00115000 | 2024-08-29 11:56AM EDT | 115.00 | 0.01 | 0.00 | 1.33 | 0.00 | - | - | 8 | 115.67% |
| AMAT240927P00140000 | 2024-09-09 12:11PM EDT | 140.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 20 | 43 | 57.81% |
| AMAT240927P00145000 | 2024-08-26 3:50PM EDT | 145.00 | 0.24 | 0.08 | 0.61 | 0.00 | - | - | 12 | 54.10% |
| AMAT240927P00150000 | 2024-09-09 3:22PM EDT | 150.00 | 0.67 | 0.26 | 0.59 | 0.00 | - | 4 | 12 | 52.37% |
| AMAT240927P00155000 | 2024-09-10 12:27PM EDT | 155.00 | 1.25 | 0.57 | 1.03 | +0.18 | +16.82% | 30 | 52 | 51.39% |
| AMAT240927P00160000 | 2024-09-10 12:43PM EDT | 160.00 | 1.80 | 1.15 | 1.39 | +0.21 | +13.21% | 2 | 127 | 46.88% |
| AMAT240927P00165000 | 2024-09-10 12:06PM EDT | 165.00 | 2.19 | 1.88 | 2.29 | -1.65 | -35.18% | 3 | 87 | 45.79% |
| AMAT240927P00170000 | 2024-09-10 3:46PM EDT | 170.00 | 3.53 | 3.20 | 3.85 | -0.27 | -7.11% | 3 | 96 | 46.52% |
| AMAT240927P00175000 | 2024-09-10 2:48PM EDT | 175.00 | 5.43 | 4.90 | 5.20 | -0.17 | -3.04% | 5 | 110 | 42.31% |
| AMAT240927P00180000 | 2024-09-10 12:41PM EDT | 180.00 | 7.60 | 6.80 | 7.60 | -0.53 | -6.52% | 5 | 193 | 41.50% |
| AMAT240927P00185000 | 2024-09-10 2:48PM EDT | 185.00 | 11.00 | 9.65 | 10.90 | -0.02 | -0.18% | 6 | 88 | 42.76% |
| AMAT240927P00190000 | 2024-09-10 1:24PM EDT | 190.00 | 14.22 | 12.70 | 15.00 | -0.40 | -2.74% | 3 | 230 | 46.48% |
| AMAT240927P00195000 | 2024-09-10 1:24PM EDT | 195.00 | 20.77 | 16.35 | 18.45 | +2.44 | +13.31% | 2 | 32 | 41.85% |
| AMAT240927P00200000 | 2024-09-10 11:46AM EDT | 200.00 | 25.02 | 21.10 | 23.25 | +1.70 | +7.29% | 1 | 149 | 46.85% |
| AMAT240927P00205000 | 2024-09-09 11:10AM EDT | 205.00 | 30.00 | 26.30 | 28.40 | 0.00 | - | 10 | 78 | 55.18% |
| AMAT240927P00210000 | 2024-09-06 2:12PM EDT | 210.00 | 35.98 | 30.45 | 32.60 | 0.00 | - | 18 | 43 | 50.05% |
| AMAT240927P00215000 | 2024-09-05 2:08PM EDT | 215.00 | 34.14 | 35.75 | 38.35 | 0.00 | - | 4 | 0 | 66.80% |
| AMAT240927P00220000 | 2024-09-06 10:12AM EDT | 220.00 | 44.05 | 40.55 | 42.65 | 0.00 | - | 2 | 0 | 61.40% |
| AMAT240927P00225000 | 2024-09-05 10:58AM EDT | 225.00 | 44.74 | 46.35 | 47.80 | 0.00 | - | 1 | 0 | 69.14% |
| AMAT240927P00230000 | 2024-08-23 10:57AM EDT | 230.00 | 28.82 | 50.60 | 52.90 | 0.00 | - | 1 | 0 | 75.83% |
