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
63.310,96 +1.315,45 (+2,12%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00110000 | 2024-07-12 1:57PM EDT | 2024-09-20 | 139.50 | 95.00 | 98.45 | 0.00 | - | 16 | 56 | 75.10% |
| AMAT241018C00110000 | 2024-07-11 11:07AM EDT | 2024-10-18 | 140.65 | 95.55 | 99.05 | 0.00 | - | - | 2 | 74.37% |
| AMAT250117C00110000 | 2024-06-26 12:29PM EDT | 2025-01-17 | 126.35 | 97.00 | 101.15 | 0.00 | - | 10 | 107 | 65.98% |
| AMAT250620C00110000 | 2024-06-20 9:31AM EDT | 2025-06-20 | 141.30 | 103.05 | 108.00 | 0.00 | - | - | 1 | 70.42% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 2026-01-16 | 120.85 | 131.50 | 136.50 | 0.00 | - | 6 | 813 | 110.38% |
| AMAT261218C00110000 | 2024-07-17 3:03PM EDT | 2026-12-18 | 125.00 | 107.50 | 112.00 | 0.00 | - | 2 | 4 | 50.26% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00110000 | 2024-07-18 2:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 122.36% |
| AMAT240920P00110000 | 2024-07-18 3:43PM EDT | 2024-09-20 | 0.14 | 0.03 | 1.34 | 0.00 | - | 1 | 89 | 87.99% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 2024-10-18 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 60.84% |
| AMAT241115P00110000 | 2024-06-03 11:00AM EDT | 2024-11-15 | 0.29 | 0.08 | 2.22 | 0.00 | - | 2 | 0 | 68.65% |
| AMAT241220P00110000 | 2024-07-25 9:32AM EDT | 2024-12-20 | 0.45 | 0.37 | 0.47 | 0.00 | - | 1 | 50 | 50.00% |
| AMAT250117P00110000 | 2024-07-24 10:01AM EDT | 2025-01-17 | 0.41 | 0.52 | 0.65 | 0.00 | - | 1 | 1,261 | 49.32% |
| AMAT250321P00110000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 0.96 | 0.49 | 2.31 | -0.05 | -4.95% | 2 | 74 | 54.96% |
| AMAT250620P00110000 | 2024-07-22 1:42PM EDT | 2025-06-20 | 1.19 | 0.74 | 3.05 | 0.00 | - | 8 | 44 | 50.15% |
| AMAT260116P00110000 | 2024-07-25 3:09PM EDT | 2026-01-16 | 3.60 | 1.74 | 4.00 | 0.00 | - | 2 | 479 | 42.20% |
| AMAT261218P00110000 | 2024-07-25 3:48PM EDT | 2026-12-18 | 5.95 | 4.05 | 7.00 | 0.00 | - | 5 | 44 | 39.43% |
