Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.508,49 +2.131,02 (+4,07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00130000 | 2024-08-05 10:50AM EDT | 2024-09-20 | 52.87 | 51.60 | 53.80 | 0.00 | - | 1 | 33 | 0.00% |
| AMAT241018C00130000 | 2024-08-16 10:29AM EDT | 2024-10-18 | 78.18 | 59.00 | 59.90 | 0.00 | - | 4 | 12 | 76.37% |
| AMAT241115C00130000 | 2024-08-16 10:29AM EDT | 2024-11-15 | 79.08 | 59.20 | 61.00 | 0.00 | - | 4 | 11 | 64.51% |
| AMAT241220C00130000 | 2024-09-10 3:54PM EDT | 2024-12-20 | 51.20 | 60.70 | 61.90 | 0.00 | - | 1 | 13 | 60.25% |
| AMAT250117C00130000 | 2024-08-29 12:43PM EDT | 2025-01-17 | 71.75 | 61.80 | 63.05 | 0.00 | - | 3 | 357 | 59.02% |
| AMAT250221C00130000 | 2024-09-05 3:15PM EDT | 2025-02-21 | 56.25 | 62.50 | 64.05 | 0.00 | - | - | 1 | 55.79% |
| AMAT250321C00130000 | 2024-08-13 11:46AM EDT | 2025-03-21 | 74.80 | 58.40 | 61.05 | 0.00 | - | 1 | 3 | 42.33% |
| AMAT250620C00130000 | 2024-07-29 3:38PM EDT | 2025-06-20 | 84.80 | 71.20 | 73.40 | 0.00 | - | 5 | 7 | 65.67% |
| AMAT250919C00130000 | 2024-09-10 2:06PM EDT | 2025-09-19 | 58.60 | 68.30 | 70.45 | 0.00 | - | 1 | 31 | 51.00% |
| AMAT260116C00130000 | 2024-09-13 10:45AM EDT | 2026-01-16 | 72.00 | 71.55 | 74.45 | +4.50 | +6.67% | 5 | 68 | 50.91% |
| AMAT261218C00130000 | 2024-09-03 11:24AM EDT | 2026-12-18 | 77.53 | 79.10 | 81.10 | 0.00 | - | 1 | 18 | 49.87% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913P00130000 | 2024-09-09 10:27AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 27 | 225.00% |
| AMAT240920P00130000 | 2024-09-13 2:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 2.01 | -0.05 | -62.50% | 10 | 354 | 162.94% |
| AMAT241004P00130000 | 2024-09-05 9:34AM EDT | 2024-10-04 | 0.25 | 0.01 | 1.34 | 0.00 | - | - | 3 | 90.43% |
| AMAT241018P00130000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 0.21 | 0.08 | 0.34 | -0.16 | -43.24% | 3 | 84 | 57.72% |
| AMAT241115P00130000 | 2024-09-05 3:04PM EDT | 2024-11-15 | 1.28 | 0.49 | 0.97 | 0.00 | - | 2 | 74 | 53.86% |
| AMAT241220P00130000 | 2024-09-13 3:49PM EDT | 2024-12-20 | 1.33 | 1.08 | 1.39 | -0.67 | -33.50% | 6 | 174 | 49.90% |
| AMAT250117P00130000 | 2024-09-13 12:50PM EDT | 2025-01-17 | 1.94 | 1.58 | 1.91 | -1.01 | -34.24% | 4 | 1,441 | 47.72% |
| AMAT250221P00130000 | 2024-09-12 1:02PM EDT | 2025-02-21 | 3.15 | 2.42 | 2.73 | 0.00 | - | 1,045 | 985 | 46.63% |
| AMAT250321P00130000 | 2024-09-12 2:31PM EDT | 2025-03-21 | 3.85 | 3.25 | 3.40 | 0.00 | - | 13 | 102 | 46.00% |
| AMAT250620P00130000 | 2024-09-05 3:54PM EDT | 2025-06-20 | 6.55 | 4.95 | 5.35 | 0.00 | - | 2 | 292 | 44.02% |
| AMAT250919P00130000 | 2024-09-04 10:38AM EDT | 2025-09-19 | 7.60 | 6.60 | 7.35 | 0.00 | - | - | 10 | 43.14% |
| AMAT260116P00130000 | 2024-08-26 10:37AM EDT | 2026-01-16 | 7.80 | 8.65 | 9.45 | 0.00 | - | 1 | 289 | 41.68% |
| AMAT261218P00130000 | 2024-09-13 11:35AM EDT | 2026-12-18 | 13.86 | 13.20 | 14.30 | -1.99 | -12.56% | 1 | 94 | 38.95% |
