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
62.566,70 +880,79 (+1,43%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00115000 | 2024-06-24 3:01PM EDT | 2024-08-16 | 118.12 | 89.90 | 94.25 | 0.00 | - | - | 5 | 131.79% |
| AMAT240920C00115000 | 2024-07-09 12:44PM EDT | 2024-09-20 | 135.79 | 90.00 | 92.95 | 0.00 | - | 1 | 8 | 96.09% |
| AMAT241220C00115000 | 2024-07-25 12:46PM EDT | 2024-12-20 | 95.47 | 91.70 | 94.70 | 0.00 | - | 2 | 4 | 61.38% |
| AMAT250117C00115000 | 2024-06-21 1:40PM EDT | 2025-01-17 | 123.98 | 96.00 | 100.30 | 0.00 | - | 3 | 211 | 81.91% |
| AMAT260116C00115000 | 2024-07-17 11:00AM EDT | 2026-01-16 | 122.45 | 100.05 | 104.00 | 0.00 | - | 1 | 19 | 55.19% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 120.28 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 89.63% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00115000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 0.10 | 0.04 | 0.40 | 0.00 | - | 1 | 234 | 68.85% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 2024-10-18 | 0.11 | 0.00 | 1.35 | 0.00 | - | 3 | 14 | 67.19% |
| AMAT241115P00115000 | 2024-07-01 12:11PM EDT | 2024-11-15 | 0.20 | 0.08 | 0.57 | 0.00 | - | 10 | 11 | 51.56% |
| AMAT241220P00115000 | 2024-06-28 2:19PM EDT | 2024-12-20 | 0.26 | 0.46 | 0.98 | 0.00 | - | 2 | 73 | 51.39% |
| AMAT250117P00115000 | 2024-07-24 2:54PM EDT | 2025-01-17 | 0.74 | 0.46 | 1.00 | 0.00 | - | 2 | 789 | 50.12% |
| AMAT250321P00115000 | 2024-06-20 2:52PM EDT | 2025-03-21 | 1.20 | 0.61 | 3.15 | 0.00 | - | 1 | 8 | 55.98% |
| AMAT250620P00115000 | 2024-07-25 9:30AM EDT | 2025-06-20 | 2.25 | 0.93 | 3.40 | 0.00 | - | 1 | 10 | 48.61% |
| AMAT260116P00115000 | 2024-07-25 10:13AM EDT | 2026-01-16 | 5.00 | 1.75 | 5.55 | 0.00 | - | 2 | 73 | 43.92% |
| AMAT261218P00115000 | 2024-07-23 2:12PM EDT | 2026-12-18 | 5.10 | 4.00 | 8.25 | 0.00 | - | 1 | 10 | 39.47% |
