Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240621C00040000 | 2022-11-28 10:56AM EDT | 40.00 | 67.20 | 56.25 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AMAT240621C00060000 | 2023-11-20 3:51PM EDT | 60.00 | 92.92 | 96.90 | 98.70 | 0.00 | - | 1 | 4 | 0.00% |
AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
AMAT240621C00070000 | 2023-08-30 1:16PM EDT | 70.00 | 83.95 | 70.60 | 71.80 | 0.00 | - | 1 | 15 | 0.00% |
AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 104.30% |
AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
AMAT240621C00085000 | 2024-02-22 10:39AM EDT | 85.00 | 115.17 | 115.10 | 118.45 | 0.00 | - | 1 | 31 | 96.78% |
AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 112.30 | 116.20 | 0.00 | - | 1 | 18 | 93.41% |
AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 141.16% |
AMAT240621C00092500 | 2023-12-06 10:44AM EDT | 92.50 | 57.87 | 58.95 | 59.95 | 0.00 | - | 1 | 42 | 0.00% |
AMAT240621C00095000 | 2024-01-09 12:54PM EDT | 95.00 | 57.97 | 79.60 | 81.05 | 0.00 | - | 1 | 34 | 0.00% |
AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
AMAT240621C00100000 | 2024-02-28 2:39PM EDT | 100.00 | 99.35 | 100.10 | 103.90 | 0.00 | - | 1 | 62 | 83.50% |
AMAT240621C00105000 | 2024-03-11 12:58PM EDT | 105.00 | 97.48 | 95.25 | 99.05 | 0.00 | - | 10 | 61 | 80.25% |
AMAT240621C00110000 | 2024-03-15 12:51PM EDT | 110.00 | 90.50 | 91.50 | 94.05 | 0.00 | - | 8 | 196 | 81.79% |
AMAT240621C00115000 | 2024-02-16 10:42AM EDT | 115.00 | 91.29 | 83.15 | 86.80 | 0.00 | - | 2 | 326 | 66.43% |
AMAT240621C00120000 | 2024-03-01 4:37PM EDT | 120.00 | 91.50 | 80.55 | 84.30 | 0.00 | - | 5 | 570 | 68.66% |
AMAT240621C00125000 | 2024-03-07 10:38AM EDT | 125.00 | 90.71 | 76.00 | 79.30 | 0.00 | - | 2 | 516 | 66.08% |
AMAT240621C00130000 | 2024-03-08 1:57PM EDT | 130.00 | 80.18 | 70.85 | 74.50 | 0.00 | - | 1 | 924 | 61.79% |
AMAT240621C00135000 | 2024-02-26 4:00PM EDT | 135.00 | 70.89 | 66.10 | 69.80 | 0.00 | - | 2 | 354 | 59.45% |
AMAT240621C00140000 | 2024-03-07 12:21PM EDT | 140.00 | 76.50 | 61.35 | 64.40 | 0.00 | - | 10 | 643 | 54.60% |
AMAT240621C00145000 | 2024-03-01 4:45PM EDT | 145.00 | 68.30 | 57.35 | 59.65 | 0.00 | - | 2 | 956 | 54.24% |
AMAT240621C00150000 | 2024-03-15 1:44PM EDT | 150.00 | 52.85 | 53.15 | 54.05 | 0.00 | - | 2 | 610 | 50.48% |
AMAT240621C00155000 | 2024-03-18 1:35PM EDT | 155.00 | 49.40 | 48.55 | 50.10 | -1.30 | -2.56% | 1 | 1,257 | 53.33% |
AMAT240621C00160000 | 2024-03-14 3:56PM EDT | 160.00 | 44.77 | 44.15 | 45.65 | 0.00 | - | 8 | 2,118 | 51.04% |
AMAT240621C00165000 | 2024-03-14 1:42PM EDT | 165.00 | 40.42 | 39.30 | 41.55 | 0.00 | - | 1 | 1,716 | 49.81% |
AMAT240621C00170000 | 2024-03-18 1:51PM EDT | 170.00 | 36.48 | 35.20 | 37.25 | -3.42 | -8.57% | 13 | 774 | 47.47% |
AMAT240621C00175000 | 2024-03-14 11:05AM EDT | 175.00 | 33.05 | 32.20 | 33.30 | 0.00 | - | 2 | 633 | 45.96% |
AMAT240621C00180000 | 2024-03-15 3:37PM EDT | 180.00 | 28.00 | 27.60 | 28.85 | 0.00 | - | 530 | 1,104 | 42.57% |
AMAT240621C00185000 | 2024-03-18 3:41PM EDT | 185.00 | 25.93 | 25.05 | 26.15 | +1.23 | +4.98% | 1 | 1,755 | 43.80% |
AMAT240621C00190000 | 2024-03-18 3:20PM EDT | 190.00 | 22.55 | 20.75 | 22.80 | +0.35 | +1.58% | 12 | 1,087 | 42.58% |
AMAT240621C00195000 | 2024-03-18 12:18PM EDT | 195.00 | 19.35 | 18.95 | 19.25 | +0.70 | +3.75% | 2 | 751 | 40.36% |
AMAT240621C00200000 | 2024-03-18 3:50PM EDT | 200.00 | 17.15 | 16.40 | 16.55 | +1.00 | +6.19% | 7 | 1,316 | 39.74% |
AMAT240621C00210000 | 2024-03-18 3:55PM EDT | 210.00 | 12.05 | 11.95 | 12.10 | +0.45 | +3.88% | 19 | 2,519 | 39.11% |
AMAT240621C00220000 | 2024-03-18 2:00PM EDT | 220.00 | 8.70 | 8.55 | 8.70 | +0.20 | +2.35% | 17 | 1,143 | 38.82% |
AMAT240621C00230000 | 2024-03-18 3:25PM EDT | 230.00 | 6.35 | 6.00 | 6.15 | +0.10 | +1.60% | 14 | 460 | 38.68% |
AMAT240621C00240000 | 2024-03-18 12:18PM EDT | 240.00 | 4.35 | 4.20 | 4.35 | 0.00 | - | 4 | 567 | 38.87% |
AMAT240621C00250000 | 2024-03-15 2:15PM EDT | 250.00 | 2.99 | 2.91 | 3.05 | 0.00 | - | 1 | 323 | 39.08% |
AMAT240621C00260000 | 2024-03-18 2:24PM EDT | 260.00 | 2.10 | 1.81 | 2.09 | -0.16 | -7.08% | 3 | 204 | 39.14% |
AMAT240621C00270000 | 2024-03-14 10:09AM EDT | 270.00 | 1.61 | 1.27 | 1.43 | 0.00 | - | 1 | 42 | 39.30% |
AMAT240621C00280000 | 2024-03-18 2:45PM EDT | 280.00 | 0.96 | 0.93 | 0.99 | -0.01 | -1.03% | 3 | 153 | 39.59% |
AMAT240621C00290000 | 2024-03-08 12:33PM EDT | 290.00 | 1.35 | 0.59 | 0.78 | 0.00 | - | 1 | 27 | 40.85% |
AMAT240621C00300000 | 2024-03-12 11:50AM EDT | 300.00 | 0.77 | 0.35 | 0.56 | 0.00 | - | 10 | 47 | 41.31% |
AMAT240621C00310000 | 2024-03-12 11:18AM EDT | 310.00 | 0.45 | 0.27 | 0.41 | 0.00 | - | 5 | 26 | 41.87% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240621P00037500 | 2024-03-11 9:35AM EDT | 37.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 422 | 138.48% |
AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 121.09% |
AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 118.36% |
AMAT240621P00047500 | 2023-12-05 11:58AM EDT | 47.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 3 | 10 | 111.33% |
AMAT240621P00050000 | 2023-11-28 11:59AM EDT | 50.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 10 | 117 | 110.94% |
AMAT240621P00055000 | 2024-02-08 1:14PM EDT | 55.00 | 0.06 | 0.00 | 0.83 | 0.00 | - | 13 | 108 | 121.39% |
AMAT240621P00060000 | 2024-02-08 1:17PM EDT | 60.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 1 | 77 | 113.77% |
AMAT240621P00065000 | 2024-03-04 3:01PM EDT | 65.00 | 0.05 | 0.02 | 0.37 | 0.00 | - | 2 | 138 | 95.80% |
AMAT240621P00067500 | 2024-01-17 11:07AM EDT | 67.50 | 0.18 | 0.00 | 0.26 | 0.00 | - | 2 | 108 | 88.09% |
AMAT240621P00070000 | 2024-02-09 4:37PM EDT | 70.00 | 0.07 | 0.01 | 0.85 | 0.00 | - | 7 | 159 | 100.39% |
AMAT240621P00072500 | 2024-01-17 11:07AM EDT | 72.50 | 0.20 | 0.00 | 0.27 | 0.00 | - | 2 | 25 | 83.01% |
AMAT240621P00075000 | 2024-03-04 4:33PM EDT | 75.00 | 0.07 | 0.05 | 0.39 | 0.00 | - | 2 | 44 | 85.64% |
AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 79.30% |
AMAT240621P00080000 | 2024-03-18 3:39PM EDT | 80.00 | 0.07 | 0.02 | 0.17 | -0.04 | -36.36% | 17 | 200 | 72.46% |
AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 77.15% |
AMAT240621P00085000 | 2024-03-11 12:45PM EDT | 85.00 | 0.12 | 0.03 | 0.11 | 0.00 | - | 16 | 1,425 | 65.63% |
AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.04 | 0.44 | 0.00 | - | 2 | 94 | 73.93% |
AMAT240621P00090000 | 2024-03-07 11:52AM EDT | 90.00 | 0.13 | 0.04 | 0.30 | 0.00 | - | 80 | 2,837 | 68.36% |
AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.05 | 0.47 | 0.00 | - | 8 | 434 | 70.12% |
AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.05 | 0.48 | 0.00 | - | 11 | 365 | 68.12% |
AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.06 | 0.49 | 0.00 | - | 2 | 598 | 66.31% |
AMAT240621P00100000 | 2024-03-13 11:05AM EDT | 100.00 | 0.16 | 0.10 | 0.50 | 0.00 | - | 101 | 1,073 | 65.04% |
AMAT240621P00105000 | 2024-03-01 10:39AM EDT | 105.00 | 0.21 | 0.08 | 0.51 | 0.00 | - | 1 | 1,193 | 60.74% |
AMAT240621P00110000 | 2024-03-12 10:16AM EDT | 110.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 1 | 2,151 | 56.93% |
AMAT240621P00115000 | 2024-03-07 2:18PM EDT | 115.00 | 0.29 | 0.23 | 0.30 | 0.00 | - | 2 | 1,229 | 52.15% |
AMAT240621P00120000 | 2024-03-15 1:21PM EDT | 120.00 | 0.34 | 0.26 | 0.39 | 0.00 | - | 1 | 2,244 | 50.15% |
AMAT240621P00125000 | 2024-03-12 10:17AM EDT | 125.00 | 0.42 | 0.27 | 0.46 | 0.00 | - | 3 | 3,029 | 49.37% |
AMAT240621P00130000 | 2024-03-15 11:39AM EDT | 130.00 | 0.54 | 0.36 | 0.55 | 0.00 | - | 2 | 1,875 | 47.27% |
AMAT240621P00135000 | 2024-03-18 2:24PM EDT | 135.00 | 0.58 | 0.48 | 0.67 | -0.11 | -15.94% | 1 | 1,779 | 45.36% |
AMAT240621P00140000 | 2024-03-18 2:20PM EDT | 140.00 | 0.75 | 0.63 | 0.83 | -0.07 | -8.54% | 17 | 2,568 | 43.68% |
AMAT240621P00145000 | 2024-03-15 12:21PM EDT | 145.00 | 1.10 | 0.83 | 1.04 | 0.00 | - | 3 | 1,735 | 42.14% |
AMAT240621P00150000 | 2024-03-18 3:45PM EDT | 150.00 | 1.16 | 1.20 | 1.27 | -0.29 | -20.00% | 4 | 2,072 | 40.42% |
AMAT240621P00155000 | 2024-03-18 11:16AM EDT | 155.00 | 1.56 | 1.56 | 1.63 | -0.16 | -9.30% | 3 | 1,185 | 39.23% |
AMAT240621P00160000 | 2024-03-18 3:39PM EDT | 160.00 | 2.00 | 2.05 | 2.12 | -0.50 | -20.00% | 76 | 1,741 | 38.29% |
AMAT240621P00165000 | 2024-03-18 11:15AM EDT | 165.00 | 2.71 | 2.68 | 2.75 | -0.35 | -11.44% | 1 | 885 | 37.46% |
AMAT240621P00170000 | 2024-03-18 12:18PM EDT | 170.00 | 3.46 | 3.45 | 3.75 | -0.34 | -8.95% | 5 | 645 | 37.51% |
AMAT240621P00175000 | 2024-03-18 3:27PM EDT | 175.00 | 4.40 | 4.50 | 4.60 | -0.74 | -14.40% | 87 | 1,692 | 36.26% |
AMAT240621P00180000 | 2024-03-18 3:45PM EDT | 180.00 | 5.55 | 5.75 | 5.85 | -0.85 | -13.28% | 11 | 299 | 35.73% |
AMAT240621P00185000 | 2024-03-18 2:37PM EDT | 185.00 | 7.00 | 7.25 | 7.35 | -1.20 | -14.63% | 8 | 812 | 35.26% |
AMAT240621P00190000 | 2024-03-15 12:33PM EDT | 190.00 | 9.98 | 9.00 | 9.15 | 0.00 | - | 5 | 403 | 34.91% |
AMAT240621P00195000 | 2024-03-18 3:37PM EDT | 195.00 | 10.65 | 11.05 | 11.25 | -1.40 | -11.62% | 15 | 430 | 34.64% |
AMAT240621P00200000 | 2024-03-18 1:44PM EDT | 200.00 | 13.50 | 13.40 | 13.55 | -1.25 | -8.47% | 41 | 856 | 34.17% |
AMAT240621P00210000 | 2024-03-18 12:20PM EDT | 210.00 | 18.82 | 18.90 | 19.10 | -0.57 | -2.94% | 25 | 569 | 33.50% |
AMAT240621P00220000 | 2024-03-15 9:30AM EDT | 220.00 | 27.20 | 25.40 | 25.85 | 0.00 | - | 2 | 189 | 33.20% |
AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 230.00 | 30.75 | 32.90 | 33.55 | 0.00 | - | 1 | 35 | 33.03% |
AMAT240621P00240000 | 2024-02-15 11:36AM EDT | 240.00 | 54.00 | 42.60 | 43.85 | 0.00 | - | 10 | 73 | 39.66% |
AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 250.00 | 47.60 | 49.15 | 50.60 | 0.00 | - | - | 3 | 31.03% |
AMAT240621P00270000 | 2024-03-11 11:27AM EDT | 270.00 | 70.50 | 67.45 | 71.00 | 0.00 | - | 1 | 1 | 41.14% |
AMAT240621P00280000 | 2024-02-21 10:53AM EDT | 280.00 | 93.56 | 77.30 | 81.10 | 0.00 | - | - | 1 | 45.35% |