Deutsche Märkte schließen in 7 Stunden 34 Minuten
DAX
17.928,73 -3,44 (-0,02%) Euro Stoxx 50
4.900,11 -21,11 (-0,43%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,90 +8,90 (+0,39%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.750,58 +109,22 (+0,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 160.00 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 165.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240531C00170000 | 2024-04-25 10:16AM EDT | 170.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240531C00175000 | 2024-05-01 3:32PM EDT | 175.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240531C00180000 | 2024-05-01 3:32PM EDT | 180.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00185000 | 2024-04-29 10:16AM EDT | 185.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00195000 | 2024-05-01 1:43PM EDT | 195.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| AMAT240531C00200000 | 2024-05-01 3:42PM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMAT240531C00205000 | 2024-05-01 11:01AM EDT | 205.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT240531C00210000 | 2024-05-01 3:48PM EDT | 210.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240531C00215000 | 2024-05-01 11:17AM EDT | 215.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240531C00220000 | 2024-05-01 3:55PM EDT | 220.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240531C00225000 | 2024-05-01 1:37PM EDT | 225.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240531C00230000 | 2024-05-01 1:22PM EDT | 230.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240531C00235000 | 2024-05-01 10:53AM EDT | 235.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240531C00240000 | 2024-05-01 11:10AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240531C00245000 | 2024-04-30 2:02PM EDT | 245.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240531C00255000 | 2024-04-17 10:15AM EDT | 255.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240531C00265000 | 2024-04-17 11:23AM EDT | 265.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240531C00270000 | 2024-04-12 11:09AM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00140000 | 2024-05-01 10:37AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240531P00150000 | 2024-04-30 11:14AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240531P00155000 | 2024-05-01 12:46PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 160.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240531P00165000 | 2024-04-26 3:27PM EDT | 165.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMAT240531P00170000 | 2024-05-01 12:00PM EDT | 170.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240531P00175000 | 2024-05-01 3:55PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240531P00180000 | 2024-05-01 1:56PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240531P00185000 | 2024-05-01 2:27PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT240531P00190000 | 2024-05-01 3:54PM EDT | 190.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMAT240531P00195000 | 2024-05-01 1:43PM EDT | 195.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240531P00200000 | 2024-05-01 3:42PM EDT | 200.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240531P00205000 | 2024-04-30 1:46PM EDT | 205.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT240531P00210000 | 2024-05-01 11:17AM EDT | 210.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531P00215000 | 2024-04-22 11:34AM EDT | 215.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 220.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
