Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.711,79 +1.254,12 (+2,01%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00230000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.13 | 0.12 | 0.18 | -0.07 | -35.00% | 210 | 372 | 43.02% |
| AMAT240809C00230000 | 2024-07-26 3:01PM EDT | 2024-08-09 | 0.50 | 0.51 | 0.60 | -0.02 | -3.85% | 41 | 281 | 39.11% |
| AMAT240816C00230000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 1.88 | 1.88 | 2.00 | +0.34 | +22.08% | 187 | 1,274 | 45.33% |
| AMAT240823C00230000 | 2024-07-26 3:13PM EDT | 2024-08-23 | 2.35 | 2.31 | 2.68 | -0.45 | -16.07% | 9 | 39 | 43.65% |
| AMAT240830C00230000 | 2024-07-26 2:37PM EDT | 2024-08-30 | 3.31 | 3.30 | 3.55 | -0.08 | -2.36% | 6 | 22 | 43.67% |
| AMAT240906C00230000 | 2024-07-26 1:54PM EDT | 2024-09-06 | 3.65 | 3.50 | 4.25 | +0.16 | +4.58% | 3 | - | 43.06% |
| AMAT240920C00230000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 4.90 | 5.05 | 5.25 | +0.69 | +16.39% | 69 | 2,466 | 41.07% |
| AMAT241018C00230000 | 2024-07-26 2:47PM EDT | 2024-10-18 | 7.37 | 7.60 | 7.85 | +0.06 | +0.82% | 25 | 1,115 | 41.05% |
| AMAT241115C00230000 | 2024-07-26 2:14PM EDT | 2024-11-15 | 10.95 | 9.80 | 11.10 | +1.30 | +13.47% | 26 | 774 | 43.23% |
| AMAT241220C00230000 | 2024-07-26 12:18PM EDT | 2024-12-20 | 13.10 | 13.30 | 13.55 | +0.10 | +0.77% | 11 | 216 | 42.63% |
| AMAT250117C00230000 | 2024-07-26 12:00PM EDT | 2025-01-17 | 14.69 | 15.15 | 15.50 | -0.06 | -0.41% | 3 | 548 | 42.59% |
| AMAT250321C00230000 | 2024-07-25 2:51PM EDT | 2025-03-21 | 17.55 | 18.55 | 19.90 | -0.85 | -4.62% | 3 | 150 | 43.24% |
| AMAT250620C00230000 | 2024-07-25 11:00AM EDT | 2025-06-20 | 24.10 | 23.70 | 24.85 | 0.00 | - | 33 | 280 | 43.13% |
| AMAT260116C00230000 | 2024-07-25 3:50PM EDT | 2026-01-16 | 32.00 | 32.55 | 34.05 | 0.00 | - | 2 | 128 | 42.89% |
| AMAT261218C00230000 | 2024-07-25 2:34PM EDT | 2026-12-18 | 44.57 | 43.70 | 46.40 | 0.00 | - | 10 | 56 | 43.41% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00230000 | 2024-07-26 1:37PM EDT | 2024-08-02 | 24.19 | 22.10 | 24.45 | -3.28 | -11.94% | 57 | 61 | 61.77% |
| AMAT240809P00230000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 24.12 | 22.90 | 24.45 | -3.45 | -12.51% | 22 | 163 | 43.70% |
| AMAT240816P00230000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 24.89 | 23.70 | 24.95 | -3.57 | -12.54% | 156 | 2,064 | 40.50% |
| AMAT240823P00230000 | 2024-07-25 9:54AM EDT | 2024-08-23 | 27.19 | 24.50 | 26.50 | -0.56 | -2.02% | 2 | 106 | 45.44% |
| AMAT240830P00230000 | 2024-07-24 10:04AM EDT | 2024-08-30 | 20.42 | 25.20 | 27.70 | 0.00 | - | 1 | 8 | 46.79% |
| AMAT240906P00230000 | 2024-07-26 10:41AM EDT | 2024-09-06 | 27.23 | 25.35 | 27.10 | -1.45 | -5.06% | - | - | 39.97% |
| AMAT240920P00230000 | 2024-07-26 2:08PM EDT | 2024-09-20 | 27.43 | 25.75 | 27.65 | -0.42 | -1.51% | 8 | 546 | 36.80% |
| AMAT241018P00230000 | 2024-07-25 10:41AM EDT | 2024-10-18 | 30.39 | 28.65 | 29.65 | 0.00 | - | 21 | 356 | 36.12% |
| AMAT241115P00230000 | 2024-07-25 12:22PM EDT | 2024-11-15 | 31.24 | 30.05 | 31.80 | 0.00 | - | 1 | 356 | 36.58% |
| AMAT241220P00230000 | 2024-07-24 10:54AM EDT | 2024-12-20 | 29.75 | 31.60 | 33.75 | 0.00 | - | 6 | 185 | 35.96% |
| AMAT250117P00230000 | 2024-07-24 3:34PM EDT | 2025-01-17 | 34.30 | 33.60 | 34.80 | 0.00 | - | 6 | 788 | 34.92% |
| AMAT250321P00230000 | 2024-07-25 10:11AM EDT | 2025-03-21 | 40.43 | 35.45 | 37.10 | 0.00 | - | 20 | 682 | 33.55% |
| AMAT250620P00230000 | 2024-07-25 3:55PM EDT | 2025-06-20 | 42.60 | 38.45 | 40.55 | 0.00 | - | 3 | 245 | 33.07% |
| AMAT260116P00230000 | 2024-07-25 10:08AM EDT | 2026-01-16 | 48.00 | 44.10 | 46.00 | 0.00 | - | 3 | 190 | 31.34% |
| AMAT261218P00230000 | 2024-07-25 2:22PM EDT | 2026-12-18 | 51.70 | 49.45 | 52.65 | 0.00 | - | 10 | 242 | 29.83% |
