Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
53.361,98 -724,88 (-1,34%) XRP EUR
0,51 -0,02 (-4,55%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00185000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 6.25 | 6.10 | 6.25 | +2.67 | +74.58% | 208 | 1,061 | 44.96% |
| AMAT240927C00185000 | 2024-09-13 3:35PM EDT | 2024-09-27 | 8.00 | 7.85 | 8.55 | +2.55 | +46.79% | 125 | 159 | 47.47% |
| AMAT241004C00185000 | 2024-09-13 3:14PM EDT | 2024-10-04 | 9.20 | 9.05 | 9.55 | +2.35 | +34.31% | 33 | 31 | 44.12% |
| AMAT241011C00185000 | 2024-09-13 9:41AM EDT | 2024-10-11 | 9.67 | 10.25 | 10.85 | +0.70 | +7.80% | 1 | 28 | 44.48% |
| AMAT241018C00185000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 11.75 | 11.85 | 12.00 | +2.35 | +25.00% | 102 | 670 | 44.76% |
| AMAT241025C00185000 | 2024-09-13 3:30PM EDT | 2024-10-25 | 13.20 | 12.80 | 13.50 | +2.42 | +22.45% | 10 | 13 | 46.84% |
| AMAT241115C00185000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 16.50 | 16.20 | 16.55 | +2.10 | +14.58% | 42 | 850 | 48.11% |
| AMAT241220C00185000 | 2024-09-13 1:22PM EDT | 2024-12-20 | 19.48 | 19.25 | 19.55 | +2.76 | +16.51% | 14 | 172 | 46.35% |
| AMAT250117C00185000 | 2024-09-13 3:01PM EDT | 2025-01-17 | 21.15 | 21.30 | 21.90 | +2.00 | +10.44% | 31 | 464 | 46.28% |
| AMAT250221C00185000 | 2024-09-13 2:50PM EDT | 2025-02-21 | 24.25 | 23.65 | 24.85 | +1.37 | +5.99% | 7 | 34 | 46.96% |
| AMAT250321C00185000 | 2024-09-13 10:33AM EDT | 2025-03-21 | 25.49 | 25.30 | 26.45 | +2.29 | +9.87% | 8 | 42 | 46.36% |
| AMAT250417C00185000 | 2024-09-13 1:27PM EDT | 2025-04-17 | 27.75 | 27.05 | 28.10 | +4.15 | +17.58% | 2 | 4 | 46.28% |
| AMAT250620C00185000 | 2024-09-13 1:03PM EDT | 2025-06-20 | 30.66 | 29.90 | 31.30 | +2.03 | +7.09% | 7 | 143 | 45.64% |
| AMAT250919C00185000 | 2024-09-13 12:39PM EDT | 2025-09-19 | 35.00 | 34.70 | 36.60 | +1.00 | +2.94% | 3 | 4 | 46.87% |
| AMAT260116C00185000 | 2024-09-13 9:36AM EDT | 2026-01-16 | 39.50 | 38.80 | 40.45 | +1.80 | +4.77% | 2 | 2,104 | 45.38% |
| AMAT261218C00185000 | 2024-09-11 3:58PM EDT | 2026-12-18 | 48.50 | 49.90 | 51.15 | 0.00 | - | 2 | 59 | 44.93% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00185000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 2.46 | 2.43 | 2.73 | -2.65 | -51.86% | 186 | 1,487 | 44.41% |
| AMAT240927P00185000 | 2024-09-13 3:51PM EDT | 2024-09-27 | 4.25 | 3.90 | 4.45 | -3.05 | -41.78% | 15 | 188 | 42.88% |
| AMAT241004P00185000 | 2024-09-13 2:31PM EDT | 2024-10-04 | 5.63 | 5.15 | 5.90 | -2.37 | -29.62% | 2 | 75 | 43.08% |
| AMAT241011P00185000 | 2024-09-13 9:53AM EDT | 2024-10-11 | 7.19 | 6.15 | 6.45 | -2.26 | -23.92% | 5 | 22 | 39.83% |
| AMAT241018P00185000 | 2024-09-13 3:52PM EDT | 2024-10-18 | 7.55 | 7.45 | 7.65 | -2.60 | -25.62% | 108 | 747 | 40.86% |
| AMAT241025P00185000 | 2024-09-13 11:16AM EDT | 2024-10-25 | 8.63 | 8.15 | 9.50 | -2.67 | -23.63% | 2 | 3 | 44.70% |
| AMAT241115P00185000 | 2024-09-13 3:27PM EDT | 2024-11-15 | 11.55 | 11.30 | 11.40 | -1.90 | -14.13% | 41 | 1,543 | 42.60% |
| AMAT241220P00185000 | 2024-09-13 2:39PM EDT | 2024-12-20 | 14.15 | 13.70 | 13.95 | -2.05 | -12.65% | 13 | 544 | 40.77% |
| AMAT250117P00185000 | 2024-09-13 2:44PM EDT | 2025-01-17 | 15.51 | 15.15 | 15.35 | -1.79 | -10.35% | 109 | 1,137 | 39.15% |
| AMAT250221P00185000 | 2024-09-11 10:07AM EDT | 2025-02-21 | 22.15 | 17.20 | 18.00 | 0.00 | - | 9 | 44 | 40.04% |
| AMAT250321P00185000 | 2024-09-12 2:55PM EDT | 2025-03-21 | 21.40 | 18.75 | 19.70 | 0.00 | - | 6 | 110 | 40.16% |
| AMAT250417P00185000 | 2024-09-10 1:19PM EDT | 2025-04-17 | 26.04 | 19.85 | 20.75 | 0.00 | - | 1 | 68 | 39.41% |
| AMAT250620P00185000 | 2024-09-12 10:55AM EDT | 2025-06-20 | 24.85 | 22.25 | 23.80 | 0.00 | - | 1 | 438 | 39.35% |
| AMAT250919P00185000 | 2024-09-10 2:31PM EDT | 2025-09-19 | 30.02 | 25.20 | 26.90 | 0.00 | - | 25 | 41 | 38.39% |
| AMAT260116P00185000 | 2024-09-12 9:49AM EDT | 2026-01-16 | 32.17 | 28.65 | 29.40 | 0.00 | - | 1 | 363 | 36.36% |
| AMAT261218P00185000 | 2024-09-11 10:18AM EDT | 2026-12-18 | 39.75 | 35.45 | 36.50 | 0.00 | - | 4 | 339 | 34.52% |
