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
49.074,29 +109,20 (+0,22%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913C00200000 | 2024-09-06 3:31PM EDT | 2024-09-13 | 0.13 | 0.05 | 0.12 | -0.19 | -59.38% | 75 | 341 | 49.61% |
| AMAT240920C00200000 | 2024-09-06 3:40PM EDT | 2024-09-20 | 0.43 | 0.37 | 0.60 | -0.42 | -49.41% | 63 | 2,134 | 48.10% |
| AMAT240927C00200000 | 2024-09-06 3:54PM EDT | 2024-09-27 | 0.94 | 0.62 | 1.02 | -0.86 | -47.78% | 77 | 124 | 45.02% |
| AMAT241004C00200000 | 2024-09-06 3:12PM EDT | 2024-10-04 | 1.52 | 1.29 | 1.59 | -0.65 | -29.95% | 41 | 165 | 44.46% |
| AMAT241011C00200000 | 2024-09-06 3:00PM EDT | 2024-10-11 | 2.07 | 1.67 | 2.40 | -1.14 | -35.51% | 4 | 19 | 45.68% |
| AMAT241018C00200000 | 2024-09-06 3:02PM EDT | 2024-10-18 | 2.93 | 2.71 | 2.94 | -1.02 | -25.82% | 146 | 618 | 44.97% |
| AMAT241115C00200000 | 2024-09-06 3:43PM EDT | 2024-11-15 | 6.02 | 5.80 | 6.10 | -1.63 | -21.31% | 85 | 488 | 47.74% |
| AMAT241220C00200000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 8.06 | 8.05 | 8.35 | -1.99 | -19.80% | 22 | 661 | 45.74% |
| AMAT250117C00200000 | 2024-09-06 3:42PM EDT | 2025-01-17 | 9.85 | 9.85 | 10.20 | -1.45 | -12.83% | 28 | 951 | 45.38% |
| AMAT250221C00200000 | 2024-09-06 1:41PM EDT | 2025-02-21 | 12.39 | 11.90 | 13.20 | -3.11 | -20.06% | 2 | 98 | 47.03% |
| AMAT250321C00200000 | 2024-09-05 3:40PM EDT | 2025-03-21 | 15.98 | 13.60 | 15.70 | 0.00 | - | 561 | 643 | 48.57% |
| AMAT250417C00200000 | 2024-09-05 1:08PM EDT | 2025-04-17 | 17.35 | 14.80 | 15.60 | 0.00 | - | 4 | 17 | 45.34% |
| AMAT250620C00200000 | 2024-09-06 12:03PM EDT | 2025-06-20 | 18.25 | 17.80 | 19.30 | -2.91 | -13.75% | 4 | 145 | 46.04% |
| AMAT250919C00200000 | 2024-09-05 1:04PM EDT | 2025-09-19 | 24.70 | 21.45 | 22.65 | 0.00 | - | 6 | 61 | 44.86% |
| AMAT260116C00200000 | 2024-09-05 1:11PM EDT | 2026-01-16 | 29.35 | 25.85 | 26.80 | 0.00 | - | 3 | 361 | 44.22% |
| AMAT261218C00200000 | 2024-09-06 12:47PM EDT | 2026-12-18 | 36.30 | 35.70 | 37.10 | -5.50 | -13.16% | 1 | 159 | 43.96% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913P00200000 | 2024-09-06 3:52PM EDT | 2024-09-13 | 25.17 | 23.85 | 26.20 | +5.09 | +25.35% | 27 | 138 | 76.47% |
| AMAT240920P00200000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 26.01 | 24.60 | 26.00 | +5.29 | +25.53% | 76 | 3,707 | 50.83% |
| AMAT240927P00200000 | 2024-09-06 10:54AM EDT | 2024-09-27 | 24.50 | 24.80 | 26.30 | +2.56 | +11.67% | 74 | 71 | 45.39% |
| AMAT241004P00200000 | 2024-09-03 9:38AM EDT | 2024-10-04 | 13.95 | 25.15 | 26.85 | 0.00 | - | 2 | 13 | 44.56% |
| AMAT241011P00200000 | 2024-09-06 10:55AM EDT | 2024-10-11 | 26.74 | 26.20 | 28.20 | +6.28 | +30.69% | 20 | 6 | 49.34% |
| AMAT241018P00200000 | 2024-09-06 12:55PM EDT | 2024-10-18 | 27.37 | 26.35 | 27.95 | +4.37 | +19.00% | 32 | 1,630 | 43.56% |
| AMAT241115P00200000 | 2024-09-06 2:06PM EDT | 2024-11-15 | 29.95 | 27.65 | 30.45 | +4.15 | +16.09% | 5 | 1,264 | 44.29% |
| AMAT241220P00200000 | 2024-09-06 1:27PM EDT | 2024-12-20 | 30.85 | 30.55 | 31.70 | +3.79 | +14.01% | 13 | 1,477 | 40.07% |
| AMAT250117P00200000 | 2024-09-06 11:59AM EDT | 2025-01-17 | 32.92 | 31.50 | 32.60 | +5.64 | +20.67% | 3 | 1,371 | 38.03% |
| AMAT250221P00200000 | 2024-09-06 11:26AM EDT | 2025-02-21 | 33.90 | 32.95 | 34.30 | +5.55 | +19.58% | 41 | 198 | 37.79% |
| AMAT250321P00200000 | 2024-09-06 2:22PM EDT | 2025-03-21 | 35.63 | 34.80 | 36.25 | +12.93 | +56.96% | 2 | 509 | 39.06% |
| AMAT250417P00200000 | 2024-08-23 11:03AM EDT | 2025-04-17 | 22.30 | 35.55 | 36.15 | 0.00 | - | 12 | 20 | 36.43% |
| AMAT250620P00200000 | 2024-09-05 11:10AM EDT | 2025-06-20 | 35.00 | 37.55 | 38.95 | 0.00 | - | 79 | 683 | 36.84% |
| AMAT260116P00200000 | 2024-08-23 10:59AM EDT | 2026-01-16 | 42.80 | 42.60 | 44.45 | +11.55 | +36.96% | 1 | 548 | 34.89% |
| AMAT261218P00200000 | 2024-09-03 3:22PM EDT | 2026-12-18 | 44.60 | 49.15 | 51.10 | 0.00 | - | 20 | 43 | 33.30% |
