Deutsche Märkte schließen in 5 Stunden 30 Minuten
DAX
16.401,78 +4,26 (+0,03%) Euro Stoxx 50
4.410,64 -7,87 (-0,18%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.086,60 -3,10 (-0,15%) EUR/USD
1,0872 -0,0013 (-0,1196%) BTC-EUR
38.584,06 +2.204,40 (+6,06%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00085000 | 2023-11-16 11:10AM EST | 85.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240419C00090000 | 2023-10-19 10:20AM EST | 90.00 | 49.60 | 59.90 | 61.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240419C00095000 | 2023-11-21 11:04AM EST | 95.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240419C00100000 | 2023-11-20 2:38PM EST | 100.00 | 53.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00105000 | 2023-10-20 12:43PM EST | 105.00 | 36.45 | 45.85 | 47.00 | 0.00 | - | 1 | 6 | 33.81% |
| AMAT240419C00110000 | 2023-11-07 11:47AM EST | 110.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240419C00115000 | 2023-10-20 12:26PM EST | 115.00 | 28.50 | 37.15 | 38.05 | 0.00 | - | 1 | 11 | 35.85% |
| AMAT240419C00120000 | 2023-10-23 8:54AM EST | 120.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT240419C00125000 | 2023-12-01 3:55PM EST | 125.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00130000 | 2023-11-21 9:48AM EST | 130.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240419C00135000 | 2023-11-17 1:29PM EST | 135.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00140000 | 2023-12-01 11:15AM EST | 140.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00145000 | 2023-12-01 12:17PM EST | 145.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00150000 | 2023-12-01 12:52PM EST | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240419C00155000 | 2023-12-01 1:54PM EST | 155.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMAT240419C00160000 | 2023-12-01 11:45AM EST | 160.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT240419C00165000 | 2023-11-30 3:54PM EST | 165.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMAT240419C00170000 | 2023-12-01 2:41PM EST | 170.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AMAT240419C00175000 | 2023-12-01 3:55PM EST | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT240419C00180000 | 2023-11-29 1:50PM EST | 180.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240419C00185000 | 2023-11-30 1:48PM EST | 185.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240419C00190000 | 2023-12-01 1:30PM EST | 190.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240419C00195000 | 2023-11-28 3:38PM EST | 195.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240419C00200000 | 2023-11-27 2:15PM EST | 200.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240419C00210000 | 2023-11-17 9:40AM EST | 210.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240419C00220000 | 2023-12-01 12:57PM EST | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00070000 | 2023-11-13 2:21PM EST | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240419P00075000 | 2023-11-21 2:28PM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240419P00080000 | 2023-10-10 2:09PM EST | 80.00 | 0.65 | 0.36 | 0.43 | 0.00 | - | 1 | 11 | 54.49% |
| AMAT240419P00085000 | 2023-11-21 10:17AM EST | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240419P00090000 | 2023-11-17 11:50AM EST | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240419P00095000 | 2023-11-14 9:38AM EST | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240419P00100000 | 2023-11-28 3:21PM EST | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240419P00105000 | 2023-11-28 12:19PM EST | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240419P00110000 | 2023-11-21 10:42AM EST | 110.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240419P00115000 | 2023-11-28 10:37AM EST | 115.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240419P00120000 | 2023-11-30 11:44AM EST | 120.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMAT240419P00125000 | 2023-11-29 9:49AM EST | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240419P00130000 | 2023-11-30 11:49AM EST | 130.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240419P00135000 | 2023-11-30 2:51PM EST | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AMAT240419P00140000 | 2023-12-01 12:19PM EST | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT240419P00145000 | 2023-11-30 1:14PM EST | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT240419P00150000 | 2023-11-30 11:30AM EST | 150.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMAT240419P00155000 | 2023-11-28 2:41PM EST | 155.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240419P00160000 | 2023-11-29 10:41AM EST | 160.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240419P00165000 | 2023-11-28 2:41PM EST | 165.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240419P00170000 | 2023-12-01 9:52AM EST | 170.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419P00180000 | 2023-09-01 2:00PM EST | 180.00 | 30.60 | 42.10 | 42.70 | 0.00 | - | 8 | 8 | 63.86% |
| AMAT240419P00190000 | 2023-10-16 1:32PM EST | 190.00 | 49.15 | 35.50 | 36.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240419P00210000 | 2023-09-01 1:43PM EST | 210.00 | 56.20 | 71.15 | 71.85 | 0.00 | - | 2 | 0 | 79.90% |
