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
54.126,88 -482,41 (-0,88%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00260000 | 2024-09-13 10:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 837 | 3,034 | 73.44% |
| AMAT240927C00260000 | 2024-09-05 10:43AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 40 | 70.70% |
| AMAT241018C00260000 | 2024-09-13 3:02PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 7 | 493 | 43.85% |
| AMAT241115C00260000 | 2024-09-11 3:22PM EDT | 2024-11-15 | 0.45 | 0.37 | 0.60 | 0.00 | - | 48 | 353 | 43.53% |
| AMAT241220C00260000 | 2024-09-13 1:28PM EDT | 2024-12-20 | 1.28 | 1.28 | 1.39 | +0.18 | +16.36% | 2 | 536 | 41.42% |
| AMAT250117C00260000 | 2024-09-13 3:24PM EDT | 2025-01-17 | 2.02 | 1.98 | 2.23 | +0.29 | +16.76% | 8 | 1,024 | 40.96% |
| AMAT250221C00260000 | 2024-09-10 11:12AM EDT | 2025-02-21 | 2.25 | 3.40 | 3.60 | 0.00 | - | 3 | 6 | 41.38% |
| AMAT250321C00260000 | 2024-09-09 11:14AM EDT | 2025-03-21 | 4.51 | 4.45 | 4.65 | +1.62 | +56.06% | 1 | 111 | 41.33% |
| AMAT250417C00260000 | 2024-09-03 11:10AM EDT | 2025-04-17 | 5.27 | 5.45 | 5.75 | 0.00 | - | 1 | 7 | 41.49% |
| AMAT250620C00260000 | 2024-09-13 3:10PM EDT | 2025-06-20 | 7.90 | 7.70 | 8.15 | +1.20 | +17.91% | 167 | 2,210 | 41.36% |
| AMAT260116C00260000 | 2024-09-13 1:30PM EDT | 2026-01-16 | 15.50 | 15.05 | 15.80 | +2.00 | +14.81% | 6 | 199 | 41.54% |
| AMAT261218C00260000 | 2024-09-10 10:49AM EDT | 2026-12-18 | 20.41 | 23.35 | 26.45 | 0.00 | - | 1 | 107 | 41.87% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00260000 | 2024-09-05 3:41PM EDT | 2024-09-20 | 80.16 | 71.00 | 72.55 | 0.00 | - | 3 | 3 | 112.50% |
| AMAT241018P00260000 | 2024-09-13 12:20PM EDT | 2024-10-18 | 72.19 | 70.75 | 72.70 | -4.21 | -5.51% | 4 | 6 | 66.75% |
| AMAT241115P00260000 | 2024-07-18 3:39PM EDT | 2024-11-15 | 47.34 | 53.05 | 54.25 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT241220P00260000 | 2024-08-15 2:30PM EDT | 2024-12-20 | 51.90 | 71.15 | 72.55 | 0.00 | - | 2 | 3 | 38.77% |
| AMAT250117P00260000 | 2024-09-11 12:08PM EDT | 2025-01-17 | 79.65 | 71.15 | 72.30 | 0.00 | - | 6 | 85 | 32.34% |
| AMAT250321P00260000 | 2024-09-05 3:51PM EDT | 2025-03-21 | 81.30 | 71.35 | 73.50 | 0.00 | - | 4 | 11 | 32.46% |
| AMAT250620P00260000 | 2024-09-13 11:40AM EDT | 2025-06-20 | 75.15 | 73.60 | 76.10 | -2.95 | -3.78% | 3 | 40 | 33.81% |
| AMAT250919P00260000 | 2024-08-28 1:53PM EDT | 2025-09-19 | 72.85 | 75.35 | 76.70 | 0.00 | - | 1 | 1 | 30.59% |
| AMAT260116P00260000 | 2024-09-11 11:36AM EDT | 2026-01-16 | 85.50 | 77.35 | 78.85 | 0.00 | - | 2 | 80 | 30.07% |
| AMAT261218P00260000 | 2024-06-24 1:23PM EDT | 2026-12-18 | 57.95 | 70.00 | 73.50 | 0.00 | - | - | 1 | 15.61% |
