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
62.578,41 +863,03 (+1,40%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00300000 | 2024-07-25 10:35AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 96.09% |
| AMAT240809C00300000 | 2024-07-25 3:03PM EDT | 2024-08-09 | 0.14 | 0.00 | 1.27 | 0.00 | - | 50 | 29 | 103.27% |
| AMAT240816C00300000 | 2024-07-26 1:22PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 9 | 280 | 62.31% |
| AMAT240823C00300000 | 2024-07-25 9:59AM EDT | 2024-08-23 | 0.01 | 0.00 | 2.14 | 0.00 | - | 5 | 17 | 80.47% |
| AMAT240830C00300000 | 2024-07-11 9:33AM EDT | 2024-08-30 | 4.15 | 0.01 | 1.32 | 0.00 | - | - | 25 | 65.85% |
| AMAT240920C00300000 | 2024-07-26 11:15AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 1 | 593 | 41.55% |
| AMAT241018C00300000 | 2024-07-26 1:05PM EDT | 2024-10-18 | 0.42 | 0.36 | 0.46 | +0.04 | +10.53% | 6 | 233 | 39.92% |
| AMAT241115C00300000 | 2024-07-25 3:17PM EDT | 2024-11-15 | 1.02 | 1.05 | 1.18 | -0.05 | -4.67% | 1 | 94 | 41.04% |
| AMAT241220C00300000 | 2024-07-26 1:12PM EDT | 2024-12-20 | 2.03 | 1.93 | 2.47 | +0.30 | +17.34% | 3 | 701 | 42.26% |
| AMAT250117C00300000 | 2024-07-26 10:44AM EDT | 2025-01-17 | 2.55 | 2.54 | 3.45 | -0.35 | -12.07% | 48 | 1,130 | 42.24% |
| AMAT250321C00300000 | 2024-07-26 12:34PM EDT | 2025-03-21 | 4.87 | 4.60 | 5.60 | +0.37 | +8.22% | 1 | 88 | 41.72% |
| AMAT250620C00300000 | 2024-07-26 12:34PM EDT | 2025-06-20 | 8.39 | 7.50 | 8.70 | -0.21 | -2.44% | 3 | 189 | 41.16% |
| AMAT260116C00300000 | 2024-07-25 10:36AM EDT | 2026-01-16 | 15.20 | 14.30 | 16.40 | -0.10 | -0.65% | 4 | 403 | 41.47% |
| AMAT261218C00300000 | 2024-07-24 12:49PM EDT | 2026-12-18 | 26.36 | 23.45 | 27.55 | 0.00 | - | 1 | 25 | 41.90% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00300000 | 2024-07-16 1:58PM EDT | 2024-08-16 | 55.20 | 92.20 | 95.80 | 0.00 | - | - | 0 | 80.18% |
| AMAT241220P00300000 | 2024-06-28 9:43AM EDT | 2024-12-20 | 65.05 | 91.35 | 95.65 | 0.00 | - | 1 | 0 | 40.78% |
| AMAT250117P00300000 | 2024-07-11 11:41AM EDT | 2025-01-17 | 58.50 | 91.80 | 95.75 | 0.00 | - | 2 | 0 | 37.80% |
| AMAT250321P00300000 | 2024-07-12 3:00PM EDT | 2025-03-21 | 59.70 | 92.55 | 95.80 | 0.00 | - | 1 | 6 | 32.60% |
| AMAT260116P00300000 | 2024-07-24 11:48AM EDT | 2026-01-16 | 95.00 | 96.25 | 98.75 | 0.00 | - | 1 | 1 | 27.19% |
| AMAT261218P00300000 | 2024-07-12 11:28AM EDT | 2026-12-18 | 75.15 | 99.00 | 103.50 | 0.00 | - | 1 | 14 | 26.60% |
