Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.797,64 +183,69 (+0,38%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913C00190000 | 2024-09-06 3:51PM EDT | 2024-09-13 | 0.51 | 0.39 | 0.57 | -1.02 | -66.67% | 93 | 100 | 47.31% |
| AMAT240920C00190000 | 2024-09-06 3:47PM EDT | 2024-09-20 | 1.42 | 1.35 | 1.56 | -1.31 | -47.99% | 170 | 800 | 45.97% |
| AMAT240927C00190000 | 2024-09-06 3:45PM EDT | 2024-09-27 | 2.55 | 2.25 | 2.89 | -1.11 | -30.33% | 33 | 104 | 48.21% |
| AMAT241018C00190000 | 2024-09-06 2:49PM EDT | 2024-10-18 | 5.18 | 4.85 | 5.30 | -2.00 | -27.86% | 53 | 512 | 45.97% |
| AMAT241115C00190000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 8.72 | 8.70 | 9.00 | -1.93 | -18.12% | 22 | 153 | 48.58% |
| AMAT241220C00190000 | 2024-09-06 12:15PM EDT | 2024-12-20 | 11.15 | 11.30 | 11.55 | -2.55 | -18.61% | 2 | 216 | 46.69% |
| AMAT250117C00190000 | 2024-09-06 1:25PM EDT | 2025-01-17 | 13.79 | 12.90 | 13.40 | -1.68 | -10.86% | 12 | 1,070 | 45.96% |
| AMAT250221C00190000 | 2024-09-05 1:09PM EDT | 2025-02-21 | 18.15 | 15.35 | 16.20 | 0.00 | - | 2 | 63 | 46.87% |
| AMAT250321C00190000 | 2024-09-06 1:16PM EDT | 2025-03-21 | 17.65 | 17.05 | 17.55 | -4.55 | -20.50% | 7 | 33 | 46.04% |
| AMAT250417C00190000 | 2024-09-05 1:02PM EDT | 2025-04-17 | 21.40 | 18.40 | 18.95 | 0.00 | - | 5 | 8 | 45.74% |
| AMAT250620C00190000 | 2024-09-05 12:59PM EDT | 2025-06-20 | 24.55 | 20.85 | 22.10 | 0.00 | - | 1 | 100 | 45.41% |
| AMAT260116C00190000 | 2024-09-05 1:06PM EDT | 2026-01-16 | 33.15 | 29.60 | 31.85 | 0.00 | - | 12 | 90 | 46.52% |
| AMAT261218C00190000 | 2024-09-06 12:41PM EDT | 2026-12-18 | 39.26 | 39.00 | 40.45 | -4.96 | -11.22% | 2 | 112 | 44.21% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913P00190000 | 2024-09-06 3:19PM EDT | 2024-09-13 | 15.10 | 14.65 | 16.05 | +3.15 | +26.36% | 25 | 160 | 52.10% |
| AMAT240920P00190000 | 2024-09-06 3:46PM EDT | 2024-09-20 | 15.90 | 15.40 | 16.75 | +3.09 | +24.12% | 44 | 1,370 | 45.31% |
| AMAT240927P00190000 | 2024-09-06 9:31AM EDT | 2024-09-27 | 14.90 | 16.45 | 18.45 | +2.06 | +16.04% | 6 | 255 | 50.50% |
| AMAT241004P00190000 | 2024-09-06 9:43AM EDT | 2024-10-04 | 16.90 | 16.90 | 18.55 | +2.78 | +19.69% | 2 | 52 | 44.37% |
| AMAT241011P00190000 | 2024-09-06 2:11PM EDT | 2024-10-11 | 19.29 | 17.15 | 18.85 | +4.11 | +27.08% | 8 | 12 | 41.36% |
| AMAT241018P00190000 | 2024-09-06 3:33PM EDT | 2024-10-18 | 18.80 | 19.20 | 19.65 | +2.39 | +14.56% | 41 | 872 | 41.70% |
| AMAT241115P00190000 | 2024-09-06 2:22PM EDT | 2024-11-15 | 22.78 | 22.05 | 22.55 | +4.18 | +22.47% | 33 | 605 | 42.73% |
| AMAT241220P00190000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 24.56 | 23.60 | 24.55 | +3.81 | +18.36% | 17 | 578 | 40.52% |
| AMAT250117P00190000 | 2024-09-06 11:59AM EDT | 2025-01-17 | 26.18 | 25.55 | 25.95 | +3.83 | +17.14% | 3 | 1,403 | 39.44% |
| AMAT250221P00190000 | 2024-09-05 3:31PM EDT | 2025-02-21 | 25.49 | 26.55 | 27.75 | +0.99 | +4.04% | 5 | 33 | 38.98% |
| AMAT250321P00190000 | 2024-09-06 1:20PM EDT | 2025-03-21 | 28.55 | 28.00 | 29.80 | +2.63 | +10.15% | 1 | 809 | 40.16% |
| AMAT250417P00190000 | 2024-09-03 1:28PM EDT | 2025-04-17 | 24.10 | 29.10 | 29.95 | 0.00 | - | 5 | 27 | 37.92% |
| AMAT250620P00190000 | 2024-09-05 10:48AM EDT | 2025-06-20 | 28.82 | 31.55 | 32.50 | 0.00 | - | 3 | 329 | 37.58% |
| AMAT250919P00190000 | 2024-09-06 11:43AM EDT | 2025-09-19 | 34.62 | 34.50 | 35.20 | +4.12 | +13.51% | 44 | 60 | 36.57% |
| AMAT260116P00190000 | 2024-08-23 11:03AM EDT | 2026-01-16 | 38.13 | 36.50 | 38.50 | +11.43 | +42.81% | 17 | 108 | 35.95% |
| AMAT261218P00190000 | 2024-08-23 11:19AM EDT | 2026-12-18 | 32.30 | 42.30 | 45.20 | 0.00 | - | 1 | 136 | 34.15% |
