Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
35.931,89 -227,27 (-0,63%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.311,74 +596,69 (+1,15%) XRP EUR
0,49 +0,00 (+0,72%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913C00210000 | 2024-09-10 2:01PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 763 | 72.66% |
| AMAT240920C00210000 | 2024-09-10 3:40PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.11 | -0.03 | -33.33% | 198 | 5,310 | 48.24% |
| AMAT240927C00210000 | 2024-09-10 3:52PM EDT | 2024-09-27 | 0.17 | 0.17 | 0.31 | 0.00 | - | 2 | 483 | 44.14% |
| AMAT241004C00210000 | 2024-09-10 10:57AM EDT | 2024-10-04 | 0.30 | 0.47 | 0.63 | -0.26 | -46.43% | 3 | 80 | 43.02% |
| AMAT241011C00210000 | 2024-09-10 3:56PM EDT | 2024-10-11 | 0.88 | 0.68 | 0.95 | -0.12 | -12.00% | 107 | 131 | 41.77% |
| AMAT241018C00210000 | 2024-09-10 3:56PM EDT | 2024-10-18 | 1.33 | 1.35 | 1.56 | -0.01 | -0.75% | 487 | 2,730 | 43.20% |
| AMAT241025C00210000 | 2024-09-06 3:11PM EDT | 2024-10-25 | 2.00 | 1.22 | 2.23 | 0.00 | - | 5 | 5 | 44.34% |
| AMAT241115C00210000 | 2024-09-10 2:36PM EDT | 2024-11-15 | 3.65 | 3.30 | 4.10 | -0.45 | -10.98% | 47 | 911 | 45.58% |
| AMAT241220C00210000 | 2024-09-10 3:58PM EDT | 2024-12-20 | 6.10 | 6.05 | 6.20 | +0.10 | +1.67% | 24 | 1,054 | 43.90% |
| AMAT250117C00210000 | 2024-09-10 3:42PM EDT | 2025-01-17 | 7.55 | 7.60 | 7.70 | +0.10 | +1.34% | 132 | 1,377 | 42.99% |
| AMAT250221C00210000 | 2024-09-10 12:12PM EDT | 2025-02-21 | 9.10 | 8.55 | 11.00 | -0.75 | -7.61% | 3 | 13 | 45.80% |
| AMAT250321C00210000 | 2024-09-10 9:30AM EDT | 2025-03-21 | 11.35 | 11.25 | 11.70 | +0.45 | +4.13% | 1 | 124 | 43.78% |
| AMAT250417C00210000 | 2024-09-09 11:17AM EDT | 2025-04-17 | 12.15 | 12.60 | 13.25 | 0.00 | - | 1 | 67 | 43.97% |
| AMAT250620C00210000 | 2024-09-06 11:00AM EDT | 2025-06-20 | 15.15 | 15.60 | 16.30 | 0.00 | - | 1 | 382 | 43.74% |
| AMAT250919C00210000 | 2024-09-06 2:46PM EDT | 2025-09-19 | 18.75 | 19.50 | 20.05 | 0.00 | - | 61 | 44 | 43.37% |
| AMAT260116C00210000 | 2024-09-10 1:20PM EDT | 2026-01-16 | 22.92 | 23.95 | 24.65 | -0.88 | -3.70% | 1 | 519 | 43.38% |
| AMAT261218C00210000 | 2024-09-10 1:20PM EDT | 2026-12-18 | 33.07 | 33.50 | 34.65 | +0.66 | +2.04% | 1 | 21 | 42.80% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240913P00210000 | 2024-09-05 3:11PM EDT | 2024-09-13 | 31.30 | 30.10 | 33.70 | 0.00 | - | 230 | 0 | 159.13% |
| AMAT240920P00210000 | 2024-09-10 3:15PM EDT | 2024-09-20 | 33.55 | 31.75 | 33.30 | -0.45 | -1.32% | 277 | 387 | 65.33% |
| AMAT240927P00210000 | 2024-09-06 2:12PM EDT | 2024-09-27 | 35.98 | 30.45 | 32.60 | 0.00 | - | 18 | 43 | 51.51% |
| AMAT241004P00210000 | 2024-09-04 2:18PM EDT | 2024-10-04 | 28.38 | 31.65 | 32.45 | 0.00 | - | 4 | 1 | 40.92% |
| AMAT241011P00210000 | 2024-09-06 12:18PM EDT | 2024-10-11 | 36.20 | 31.50 | 32.90 | 0.00 | - | 3 | 1 | 41.80% |
| AMAT241018P00210000 | 2024-09-10 11:10AM EDT | 2024-10-18 | 33.86 | 31.35 | 33.70 | +0.17 | +0.50% | 3 | 1,803 | 44.73% |
| AMAT241115P00210000 | 2024-09-10 10:53AM EDT | 2024-11-15 | 35.35 | 34.10 | 35.20 | -0.43 | -1.20% | 1 | 1,949 | 41.74% |
| AMAT241220P00210000 | 2024-09-06 10:05AM EDT | 2024-12-20 | 37.40 | 35.65 | 36.55 | 0.00 | - | 3 | 575 | 38.62% |
| AMAT250117P00210000 | 2024-09-06 2:49PM EDT | 2025-01-17 | 40.15 | 36.70 | 38.05 | 0.00 | - | 10 | 594 | 38.58% |
| AMAT250221P00210000 | 2024-09-10 10:53AM EDT | 2025-02-21 | 39.35 | 37.20 | 38.85 | -1.93 | -4.68% | 1 | 26 | 36.21% |
| AMAT250321P00210000 | 2024-09-06 1:09PM EDT | 2025-03-21 | 42.28 | 38.90 | 40.05 | 0.00 | - | 5 | 355 | 36.15% |
| AMAT250417P00210000 | 2024-08-19 2:56PM EDT | 2025-04-17 | 23.64 | 39.75 | 40.75 | 0.00 | - | 1 | 1 | 35.28% |
| AMAT250620P00210000 | 2024-09-05 10:37AM EDT | 2025-06-20 | 41.48 | 41.15 | 43.60 | 0.00 | - | 17 | 280 | 36.00% |
| AMAT260116P00210000 | 2024-08-28 1:26PM EDT | 2026-01-16 | 40.62 | 47.75 | 48.35 | 0.00 | - | 1 | 202 | 33.30% |
| AMAT261218P00210000 | 2024-08-22 10:49AM EDT | 2026-12-18 | 41.95 | 52.75 | 54.95 | 0.00 | - | 5 | 16 | 31.94% |
