Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.113,03 -56,49 (-0,14%) Gold
2.332,00 -6,90 (-0,30%) EUR/USD
1,0735 -0,0007 (-0,06%) Bitcoin EUR
57.589,86 -1.242,66 (-2,11%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00150000 | 2024-07-02 9:30AM EDT | 150.00 | 85.57 | 87.50 | 90.20 | -7.74 | -8.29% | 2 | 3 | 100.34% |
| AMAT240726C00190000 | 2024-06-28 10:15AM EDT | 190.00 | 52.00 | 47.50 | 50.40 | 0.00 | - | 5 | 5 | 56.64% |
| AMAT240726C00200000 | 2024-06-26 11:11AM EDT | 200.00 | 34.20 | 38.30 | 40.50 | 0.00 | - | 5 | 6 | 51.21% |
| AMAT240726C00205000 | 2024-07-01 10:23AM EDT | 205.00 | 31.65 | 33.05 | 35.15 | 0.00 | - | 1 | 4 | 52.11% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 28.75 | 29.55 | 0.00 | - | 1 | 3 | 41.39% |
| AMAT240726C00215000 | 2024-07-02 12:14PM EDT | 215.00 | 24.48 | 24.30 | 25.90 | -9.47 | -27.89% | 15 | 1 | 44.89% |
| AMAT240726C00220000 | 2024-07-02 12:14PM EDT | 220.00 | 20.15 | 19.05 | 20.70 | -1.50 | -6.93% | 15 | 7 | 37.22% |
| AMAT240726C00225000 | 2024-07-02 9:51AM EDT | 225.00 | 17.72 | 16.10 | 17.15 | +3.49 | +24.53% | 1 | 18 | 37.96% |
| AMAT240726C00230000 | 2024-07-02 10:07AM EDT | 230.00 | 13.35 | 12.55 | 12.80 | +1.18 | +9.70% | 6 | 78 | 33.31% |
| AMAT240726C00235000 | 2024-07-02 11:51AM EDT | 235.00 | 10.25 | 9.55 | 9.80 | +0.45 | +4.59% | 15 | 235 | 33.11% |
| AMAT240726C00240000 | 2024-07-02 11:45AM EDT | 240.00 | 7.55 | 7.00 | 7.20 | +0.53 | +7.55% | 3 | 277 | 32.58% |
| AMAT240726C00245000 | 2024-07-02 10:59AM EDT | 245.00 | 6.02 | 5.00 | 5.15 | +1.12 | +22.86% | 7 | 74 | 32.33% |
| AMAT240726C00250000 | 2024-07-02 10:09AM EDT | 250.00 | 3.92 | 3.45 | 3.60 | +0.36 | +10.11% | 3 | 211 | 32.30% |
| AMAT240726C00255000 | 2024-07-01 3:55PM EDT | 255.00 | 2.50 | 2.36 | 2.49 | 0.00 | - | 6 | 56 | 32.53% |
| AMAT240726C00260000 | 2024-07-02 11:44AM EDT | 260.00 | 1.78 | 1.55 | 1.66 | +0.19 | +11.95% | 2 | 60 | 32.59% |
| AMAT240726C00265000 | 2024-07-01 3:23PM EDT | 265.00 | 1.11 | 1.00 | 1.08 | 0.00 | - | 14 | 43 | 32.69% |
| AMAT240726C00270000 | 2024-07-02 9:38AM EDT | 270.00 | 0.93 | 0.63 | 0.72 | +0.18 | +24.00% | 2 | 20 | 33.15% |
| AMAT240726C00275000 | 2024-07-02 12:11PM EDT | 275.00 | 0.44 | 0.42 | 0.48 | +0.03 | +7.32% | 2 | 14 | 33.67% |
| AMAT240726C00280000 | 2024-07-01 9:49AM EDT | 280.00 | 0.25 | 0.26 | 0.34 | 0.00 | - | 1 | 24 | 34.57% |
| AMAT240726C00285000 | 2024-07-02 9:33AM EDT | 285.00 | 0.22 | 0.18 | 0.25 | -0.12 | -35.29% | 3 | 35 | 35.65% |
| AMAT240726C00290000 | 2024-07-01 9:49AM EDT | 290.00 | 0.14 | 0.14 | 0.20 | 0.00 | - | 1 | 8 | 37.16% |
| AMAT240726C00295000 | 2024-06-24 3:47PM EDT | 295.00 | 0.14 | 0.09 | 0.16 | 0.00 | - | - | 10 | 38.48% |
| AMAT240726C00300000 | 2024-06-28 12:31PM EDT | 300.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 3 | 19 | 40.23% |
| AMAT240726C00305000 | 2024-06-18 12:02PM EDT | 305.00 | 0.49 | 0.05 | 0.12 | 0.00 | - | - | 4 | 41.80% |
| AMAT240726C00310000 | 2024-06-18 3:50PM EDT | 310.00 | 0.45 | 0.01 | 0.12 | 0.00 | - | - | 2 | 44.14% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | - | 2 | 145.80% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 2.17 | 0.00 | - | 12 | 1 | 82.18% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.01 | 0.52 | 0.00 | - | 6 | 9 | 58.79% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.01 | 1.58 | 0.00 | - | 6 | 2 | 66.04% |
| AMAT240726P00185000 | 2024-06-26 12:09PM EDT | 185.00 | 0.15 | 0.01 | 1.33 | 0.00 | - | 12 | 20 | 58.57% |
| AMAT240726P00190000 | 2024-06-26 11:23AM EDT | 190.00 | 0.22 | 0.07 | 0.14 | 0.00 | - | 11 | 23 | 40.72% |
| AMAT240726P00195000 | 2024-07-01 9:47AM EDT | 195.00 | 0.24 | 0.11 | 0.18 | 0.00 | - | 2 | 107 | 38.04% |
| AMAT240726P00200000 | 2024-06-28 11:48AM EDT | 200.00 | 0.28 | 0.22 | 0.26 | 0.00 | - | 2 | 118 | 36.04% |
| AMAT240726P00205000 | 2024-07-02 9:51AM EDT | 205.00 | 0.35 | 0.34 | 0.41 | -0.11 | -23.91% | 1 | 703 | 34.57% |
| AMAT240726P00210000 | 2024-07-02 9:51AM EDT | 210.00 | 0.57 | 0.59 | 0.65 | -0.14 | -19.72% | 1 | 161 | 33.25% |
| AMAT240726P00215000 | 2024-07-02 12:12PM EDT | 215.00 | 1.03 | 0.99 | 1.08 | -0.21 | -16.94% | 37 | 109 | 32.47% |
| AMAT240726P00220000 | 2024-07-02 11:03AM EDT | 220.00 | 1.68 | 1.65 | 1.76 | -0.30 | -15.15% | 28 | 139 | 31.89% |
| AMAT240726P00225000 | 2024-07-02 12:10PM EDT | 225.00 | 2.73 | 2.69 | 2.80 | -0.36 | -11.65% | 25 | 63 | 31.53% |
| AMAT240726P00230000 | 2024-07-02 12:08PM EDT | 230.00 | 4.17 | 4.10 | 4.25 | -0.71 | -14.55% | 11 | 72 | 31.18% |
| AMAT240726P00235000 | 2024-07-02 12:15PM EDT | 235.00 | 6.21 | 6.05 | 6.25 | -0.49 | -7.31% | 5 | 268 | 31.14% |
| AMAT240726P00240000 | 2024-07-02 12:15PM EDT | 240.00 | 8.65 | 8.50 | 8.70 | -0.65 | -6.99% | 4 | 207 | 30.85% |
| AMAT240726P00245000 | 2024-06-25 1:04PM EDT | 245.00 | 16.00 | 11.50 | 11.75 | 0.00 | - | 2 | 15 | 30.95% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 14.85 | 15.30 | 0.00 | - | - | 1 | 31.23% |
