Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
17.910,07 -22,10 (-0,12%) Euro Stoxx 50
4.893,59 -27,63 (-0,56%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.314,10 +3,10 (+0,13%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
53.998,24 +452,63 (+0,85%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 165.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240524C00175000 | 2024-04-29 9:39AM EDT | 175.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00180000 | 2024-04-26 10:35AM EDT | 180.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 185.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 190.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240524C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMAT240524C00200000 | 2024-05-01 2:49PM EDT | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AMAT240524C00205000 | 2024-05-01 2:48PM EDT | 205.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT240524C00210000 | 2024-05-01 2:41PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMAT240524C00215000 | 2024-05-01 3:48PM EDT | 215.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240524C00220000 | 2024-05-01 3:26PM EDT | 220.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240524C00225000 | 2024-05-01 3:40PM EDT | 225.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT240524C00230000 | 2024-05-01 3:36PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240524C00235000 | 2024-05-01 11:04AM EDT | 235.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240524C00245000 | 2024-04-29 12:10PM EDT | 245.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 250.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMAT240524C00255000 | 2024-05-01 12:05PM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240524C00260000 | 2024-05-01 2:21PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240524C00285000 | 2024-04-29 3:38PM EDT | 285.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 2024-04-23 1:50PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240524P00155000 | 2024-05-01 3:07PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240524P00160000 | 2024-05-01 2:45PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240524P00165000 | 2024-04-30 2:31PM EDT | 165.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT240524P00170000 | 2024-05-01 3:07PM EDT | 170.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMAT240524P00175000 | 2024-05-01 3:17PM EDT | 175.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMAT240524P00180000 | 2024-05-01 2:29PM EDT | 180.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240524P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMAT240524P00190000 | 2024-05-01 3:00PM EDT | 190.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT240524P00195000 | 2024-05-01 3:45PM EDT | 195.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT240524P00200000 | 2024-05-01 11:17AM EDT | 200.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240524P00205000 | 2024-04-29 1:39PM EDT | 205.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240524P00210000 | 2024-04-22 1:02PM EDT | 210.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524P00215000 | 2024-04-19 2:48PM EDT | 215.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 220.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 230.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240524P00235000 | 2024-04-05 3:17PM EDT | 235.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
