Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.103,23 +1.685,29 (+3,22%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00195000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.66 | 1.55 | 1.67 | +0.84 | +102.44% | 429 | 1,694 | 39.11% |
| AMAT240927C00195000 | 2024-09-13 3:17PM EDT | 2024-09-27 | 3.13 | 3.20 | 3.40 | +0.83 | +36.09% | 97 | 126 | 40.86% |
| AMAT241004C00195000 | 2024-09-13 3:37PM EDT | 2024-10-04 | 4.56 | 4.30 | 4.70 | +0.86 | +23.24% | 17 | 45 | 40.99% |
| AMAT241011C00195000 | 2024-09-13 3:12PM EDT | 2024-10-11 | 5.49 | 5.50 | 5.90 | +1.40 | +34.23% | 2 | 31 | 41.47% |
| AMAT241018C00195000 | 2024-09-13 3:36PM EDT | 2024-10-18 | 7.04 | 7.00 | 7.15 | +1.79 | +34.10% | 115 | 535 | 42.59% |
| AMAT241025C00195000 | 2024-09-11 2:59PM EDT | 2024-10-25 | 6.40 | 7.75 | 8.60 | 0.00 | - | 6 | 10 | 44.65% |
| AMAT241115C00195000 | 2024-09-13 3:01PM EDT | 2024-11-15 | 11.60 | 11.50 | 11.75 | +1.33 | +12.95% | 28 | 799 | 46.60% |
| AMAT241220C00195000 | 2024-09-13 1:22PM EDT | 2024-12-20 | 14.59 | 14.40 | 14.70 | +2.19 | +17.66% | 12 | 439 | 44.95% |
| AMAT250117C00195000 | 2024-09-12 3:08PM EDT | 2025-01-17 | 14.80 | 16.50 | 16.70 | 0.00 | - | 7 | 814 | 44.17% |
| AMAT250221C00195000 | 2024-09-13 12:06PM EDT | 2025-02-21 | 19.40 | 18.90 | 20.00 | +1.55 | +8.68% | 3 | 441 | 45.68% |
| AMAT250321C00195000 | 2024-09-06 1:51PM EDT | 2025-03-21 | 21.38 | 20.90 | 21.70 | +5.98 | +38.83% | 3 | 67 | 45.30% |
| AMAT250417C00195000 | 2024-09-11 2:45PM EDT | 2025-04-17 | 20.75 | 22.35 | 23.30 | 0.00 | - | 2 | 10 | 45.15% |
| AMAT250620C00195000 | 2024-09-03 9:39AM EDT | 2025-06-20 | 27.44 | 26.10 | 27.30 | 0.00 | - | 1 | 58 | 45.76% |
| AMAT250919C00195000 | 2024-09-13 12:28PM EDT | 2025-09-19 | 30.02 | 30.35 | 31.45 | +6.46 | +27.42% | 25 | 9 | 45.27% |
| AMAT260116C00195000 | 2024-09-06 10:33AM EDT | 2026-01-16 | 28.25 | 33.25 | 35.95 | 0.00 | - | 1 | 96 | 44.64% |
| AMAT261218C00195000 | 2024-09-12 2:02PM EDT | 2026-12-18 | 43.91 | 44.65 | 46.90 | 0.00 | - | 5 | 17 | 44.34% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00195000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 7.83 | 7.85 | 8.85 | -4.66 | -37.31% | 16 | 1,470 | 46.36% |
| AMAT240927P00195000 | 2024-09-13 11:32AM EDT | 2024-09-27 | 10.25 | 8.95 | 9.65 | -5.31 | -34.13% | 14 | 32 | 38.81% |
| AMAT241004P00195000 | 2024-09-13 1:31PM EDT | 2024-10-04 | 10.90 | 10.25 | 10.95 | -2.72 | -19.97% | 49 | 15 | 39.37% |
| AMAT241011P00195000 | 2024-09-10 10:44AM EDT | 2024-10-11 | 19.95 | 11.25 | 12.20 | 0.00 | - | 4 | 7 | 40.34% |
| AMAT241018P00195000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 12.80 | 12.60 | 12.80 | -3.78 | -22.80% | 18 | 6,828 | 38.73% |
| AMAT241025P00195000 | 2024-09-11 12:04PM EDT | 2024-10-25 | 14.76 | 13.10 | 13.95 | -4.67 | -24.03% | 4 | 13 | 39.97% |
| AMAT241115P00195000 | 2024-09-13 3:15PM EDT | 2024-11-15 | 16.85 | 16.25 | 16.45 | -4.40 | -20.71% | 35 | 951 | 40.72% |
| AMAT241220P00195000 | 2024-09-13 12:56PM EDT | 2024-12-20 | 19.21 | 18.75 | 19.00 | -2.84 | -12.88% | 12 | 264 | 39.23% |
| AMAT250117P00195000 | 2024-09-13 3:27PM EDT | 2025-01-17 | 20.50 | 20.25 | 20.45 | -2.95 | -12.58% | 124 | 572 | 37.89% |
| AMAT250221P00195000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 23.00 | 22.05 | 23.15 | -2.60 | -10.16% | 5 | 37 | 38.93% |
| AMAT250321P00195000 | 2024-09-12 2:55PM EDT | 2025-03-21 | 26.85 | 23.85 | 24.90 | 0.00 | - | 2 | 146 | 39.16% |
| AMAT250417P00195000 | 2024-09-13 2:37PM EDT | 2025-04-17 | 25.55 | 24.90 | 26.20 | -3.64 | -12.47% | 1 | 22 | 38.88% |
| AMAT250620P00195000 | 2024-09-10 11:15AM EDT | 2025-06-20 | 33.47 | 27.35 | 28.85 | 0.00 | - | 4 | 222 | 38.18% |
| AMAT250919P00195000 | 2024-09-06 12:27PM EDT | 2025-09-19 | 38.40 | 30.30 | 32.05 | 0.00 | - | 1 | 7 | 37.41% |
| AMAT260116P00195000 | 2024-09-13 3:04PM EDT | 2026-01-16 | 34.75 | 33.75 | 34.55 | -1.09 | -3.04% | 1 | 79 | 35.45% |
| AMAT261218P00195000 | 2024-09-06 2:10PM EDT | 2026-12-18 | 47.42 | 40.80 | 41.75 | 0.00 | - | 20 | 153 | 33.75% |
