Deutsche Märkte schließen in 4 Stunden 11 Minuten
DAX
18.328,37 +117,82 (+0,65%) Euro Stoxx 50
4.915,50 +12,90 (+0,26%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,50 +9,90 (+0,42%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.429,13 +308,89 (+0,54%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT240705C00160000 | 2024-06-10 10:12AM EDT | 160.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240705C00165000 | 2024-06-14 1:58PM EDT | 165.00 | 73.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240705C00170000 | 2024-06-24 1:08PM EDT | 170.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT240705C00195000 | 2024-06-04 10:05AM EDT | 195.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240705C00200000 | 2024-06-21 10:40AM EDT | 200.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| AMAT240705C00205000 | 2024-06-24 11:21AM EDT | 205.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240705C00210000 | 2024-06-21 2:30PM EDT | 210.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT240705C00215000 | 2024-06-25 1:48PM EDT | 215.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AMAT240705C00217500 | 2024-06-21 3:40PM EDT | 217.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240705C00220000 | 2024-06-27 11:47AM EDT | 220.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 0.00% |
| AMAT240705C00225000 | 2024-06-27 11:47AM EDT | 225.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 0.00% |
| AMAT240705C00227500 | 2024-06-27 11:37AM EDT | 227.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT240705C00230000 | 2024-06-27 3:40PM EDT | 230.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 57 | 267 | 0.00% |
| AMAT240705C00232500 | 2024-06-27 3:45PM EDT | 232.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 96 | 247 | 0.00% |
| AMAT240705C00235000 | 2024-06-27 3:57PM EDT | 235.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 201 | 513 | 1.56% |
| AMAT240705C00237500 | 2024-06-27 3:57PM EDT | 237.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 178 | 265 | 3.13% |
| AMAT240705C00240000 | 2024-06-27 3:59PM EDT | 240.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 144 | 354 | 6.25% |
| AMAT240705C00242500 | 2024-06-27 3:54PM EDT | 242.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 117 | 296 | 6.25% |
| AMAT240705C00245000 | 2024-06-27 3:08PM EDT | 245.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 140 | 339 | 6.25% |
| AMAT240705C00247500 | 2024-06-27 3:59PM EDT | 247.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 38 | 158 | 12.50% |
| AMAT240705C00250000 | 2024-06-27 3:49PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 83 | 232 | 12.50% |
| AMAT240705C00252500 | 2024-06-27 1:13PM EDT | 252.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 56 | 68 | 12.50% |
| AMAT240705C00255000 | 2024-06-27 1:40PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 105 | 12.50% |
| AMAT240705C00257500 | 2024-06-27 1:45PM EDT | 257.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 93 | 12.50% |
| AMAT240705C00260000 | 2024-06-27 3:57PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 12.50% |
| AMAT240705C00262500 | 2024-06-25 10:24AM EDT | 262.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 12.50% |
| AMAT240705C00265000 | 2024-06-27 11:01AM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 25.00% |
| AMAT240705C00270000 | 2024-06-27 11:06AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| AMAT240705C00275000 | 2024-06-25 12:35PM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 25.00% |
| AMAT240705C00280000 | 2024-06-26 11:26AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| AMAT240705C00285000 | 2024-06-24 9:41AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| AMAT240705C00290000 | 2024-06-25 3:53PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| AMAT240705C00295000 | 2024-06-18 9:46AM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AMAT240705C00300000 | 2024-06-18 10:36AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| AMAT240705P00175000 | 2024-06-17 3:37PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 50.00% |
| AMAT240705P00180000 | 2024-06-17 3:40PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| AMAT240705P00185000 | 2024-06-27 2:53PM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| AMAT240705P00190000 | 2024-06-25 11:43AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| AMAT240705P00195000 | 2024-06-27 2:53PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| AMAT240705P00200000 | 2024-06-27 1:47PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 94 | 25.00% |
| AMAT240705P00205000 | 2024-06-27 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| AMAT240705P00210000 | 2024-06-27 12:04PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 12.50% |
| AMAT240705P00212500 | 2024-06-27 1:47PM EDT | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 12.50% |
| AMAT240705P00215000 | 2024-06-27 2:55PM EDT | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 137 | 12.50% |
| AMAT240705P00217500 | 2024-06-27 2:57PM EDT | 217.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 12.50% |
| AMAT240705P00220000 | 2024-06-27 2:55PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 214 | 6.25% |
| AMAT240705P00222500 | 2024-06-27 3:55PM EDT | 222.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 29 | 112 | 6.25% |
| AMAT240705P00225000 | 2024-06-27 3:59PM EDT | 225.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 103 | 246 | 6.25% |
| AMAT240705P00227500 | 2024-06-27 3:56PM EDT | 227.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 63 | 128 | 3.13% |
| AMAT240705P00230000 | 2024-06-27 3:22PM EDT | 230.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 35 | 217 | 1.56% |
| AMAT240705P00232500 | 2024-06-27 3:55PM EDT | 232.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 107 | 181 | 0.05% |
| AMAT240705P00235000 | 2024-06-27 3:40PM EDT | 235.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 96 | 153 | 0.00% |
| AMAT240705P00237500 | 2024-06-27 3:26PM EDT | 237.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 93 | 108 | 0.00% |
| AMAT240705P00240000 | 2024-06-27 11:09AM EDT | 240.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 103 | 162 | 0.00% |
| AMAT240705P00242500 | 2024-06-27 12:04PM EDT | 242.50 | 11.21 | 0.00 | 0.00 | 0.00 | - | 23 | 34 | 0.00% |
| AMAT240705P00245000 | 2024-06-27 1:12PM EDT | 245.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| AMAT240705P00247500 | 2024-06-27 1:41PM EDT | 247.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| AMAT240705P00250000 | 2024-06-25 11:38AM EDT | 250.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| AMAT240705P00252500 | 2024-06-20 12:05PM EDT | 252.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240705P00255000 | 2024-06-18 12:02PM EDT | 255.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240705P00260000 | 2024-06-20 2:37PM EDT | 260.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
