Deutsche Märkte geschlossen
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.590,49 +196,71 (+0,48%) Bitcoin EUR
52.128,11 -1.802,18 (-3,34%) XRP EUR
0,52 -0,00 (-0,76%) Nasdaq Compositive
17.569,88 -114,10 (-0,65%) S&P 500
5.626,65 +0,63 (+0,01%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:26PM EDT. Markt geöffnet.
Strike:270.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00270000 | 2024-09-06 3:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.12 | 0.00 | - | 23 | 2,049 | 124.22% |
| AMAT240927C00270000 | 2024-08-27 9:45AM EDT | 2024-09-27 | 0.44 | 0.01 | 0.05 | 0.00 | - | 2 | 0 | 74.61% |
| AMAT241018C00270000 | 2024-09-13 1:17PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 676 | 58.30% |
| AMAT241115C00270000 | 2024-09-13 3:11PM EDT | 2024-11-15 | 0.31 | 0.12 | 0.53 | 0.00 | - | 1 | 400 | 48.19% |
| AMAT241220C00270000 | 2024-09-13 9:34AM EDT | 2024-12-20 | 0.85 | 0.73 | 0.79 | 0.00 | - | 20 | 226 | 41.28% |
| AMAT250117C00270000 | 2024-09-16 1:55PM EDT | 2025-01-17 | 1.33 | 1.25 | 1.44 | -0.14 | -9.52% | 11 | 927 | 41.07% |
| AMAT250221C00270000 | 2024-09-10 12:09PM EDT | 2025-02-21 | 1.45 | 2.36 | 2.47 | 0.00 | - | 2 | 13 | 41.21% |
| AMAT250321C00270000 | 2024-09-13 3:57PM EDT | 2025-03-21 | 3.55 | 3.20 | 3.35 | 0.00 | - | 1 | 233 | 41.21% |
| AMAT250417C00270000 | 2024-08-23 10:09AM EDT | 2025-04-17 | 8.25 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 41.70% |
| AMAT250620C00270000 | 2024-09-16 1:31PM EDT | 2025-06-20 | 6.15 | 6.05 | 6.35 | -0.35 | -5.38% | 23 | 444 | 41.14% |
| AMAT250919C00270000 | 2024-09-11 2:35PM EDT | 2025-09-19 | 8.55 | 8.75 | 10.75 | 0.00 | - | 14 | 21 | 43.37% |
| AMAT260116C00270000 | 2024-09-16 11:56AM EDT | 2026-01-16 | 11.67 | 11.65 | 13.25 | +1.47 | +14.41% | 1 | 155 | 41.14% |
| AMAT261218C00270000 | 2024-09-09 12:13PM EDT | 2026-12-18 | 18.84 | 22.75 | 23.45 | 0.00 | - | 3 | 58 | 41.54% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00270000 | 2024-09-05 3:41PM EDT | 2024-09-20 | 90.18 | 82.60 | 83.15 | 0.00 | - | 3 | 0 | 121.88% |
| AMAT241018P00270000 | 2024-09-12 3:37PM EDT | 2024-10-18 | 86.45 | 81.35 | 83.40 | 0.00 | - | 12 | 0 | 59.81% |
| AMAT241115P00270000 | 2024-07-10 1:45PM EDT | 2024-11-15 | 28.54 | 78.05 | 80.75 | 0.00 | - | - | 4 | 0.00% |
| AMAT241220P00270000 | 2024-07-11 2:50PM EDT | 2024-12-20 | 37.60 | 77.60 | 80.80 | 0.00 | - | - | 1 | 0.00% |
| AMAT250117P00270000 | 2024-08-30 11:45AM EDT | 2025-01-17 | 75.50 | 81.90 | 83.60 | 0.00 | - | 1 | 2 | 33.57% |
| AMAT250321P00270000 | 2024-09-03 3:17PM EDT | 2025-03-21 | 85.55 | 82.60 | 85.00 | 0.00 | - | 2 | 0 | 35.68% |
| AMAT250620P00270000 | 2024-08-02 2:15PM EDT | 2025-06-20 | 92.00 | 74.20 | 76.25 | 0.00 | - | 1 | 16 | 0.00% |
| AMAT260116P00270000 | 2024-08-29 11:39AM EDT | 2026-01-16 | 79.00 | 86.95 | 88.80 | 0.00 | - | 1 | 37 | 30.01% |
