Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.109,89 -59,63 (-0,15%) Gold
2.331,70 -7,20 (-0,31%) EUR/USD
1,0735 -0,0007 (-0,06%) Bitcoin EUR
57.575,30 -1.294,23 (-2,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:18PM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00170000 | 2024-06-20 1:15PM EDT | 170.00 | 71.78 | 67.75 | 70.80 | 0.00 | - | - | 2 | 79.20% |
| AMAT240802C00175000 | 2024-06-20 1:15PM EDT | 175.00 | 66.78 | 61.95 | 65.65 | 0.00 | - | - | 2 | 67.92% |
| AMAT240802C00215000 | 2024-06-18 3:48PM EDT | 215.00 | 35.87 | 24.40 | 25.80 | 0.00 | - | 1 | 4 | 40.94% |
| AMAT240802C00220000 | 2024-06-28 10:07AM EDT | 220.00 | 19.58 | 20.55 | 22.25 | -3.45 | -14.98% | 1 | 5 | 41.81% |
| AMAT240802C00225000 | 2024-06-28 11:02AM EDT | 225.00 | 17.90 | 16.90 | 17.75 | 0.00 | - | 4 | 8 | 37.33% |
| AMAT240802C00230000 | 2024-06-28 11:02AM EDT | 230.00 | 14.55 | 14.00 | 14.30 | 0.00 | - | 5 | 39 | 36.24% |
| AMAT240802C00235000 | 2024-07-02 10:29AM EDT | 235.00 | 11.50 | 11.00 | 11.25 | +1.05 | +10.05% | 6 | 22 | 35.34% |
| AMAT240802C00240000 | 2024-07-02 11:49AM EDT | 240.00 | 9.00 | 8.60 | 8.85 | +0.70 | +8.43% | 22 | 138 | 35.38% |
| AMAT240802C00245000 | 2024-07-02 9:46AM EDT | 245.00 | 7.85 | 6.35 | 6.60 | +1.41 | +21.89% | 4 | 61 | 34.52% |
| AMAT240802C00250000 | 2024-07-02 11:26AM EDT | 250.00 | 5.25 | 4.75 | 4.90 | +0.81 | +18.24% | 7 | 251 | 34.28% |
| AMAT240802C00255000 | 2024-07-01 11:53AM EDT | 255.00 | 3.33 | 3.40 | 3.60 | 0.00 | - | 10 | 44 | 34.25% |
| AMAT240802C00260000 | 2024-07-01 1:55PM EDT | 260.00 | 2.41 | 2.42 | 2.56 | 0.00 | - | 12 | 225 | 34.07% |
| AMAT240802C00265000 | 2024-07-01 10:52AM EDT | 265.00 | 1.62 | 1.69 | 1.81 | 0.00 | - | 4 | 27 | 34.08% |
| AMAT240802C00270000 | 2024-07-01 2:29PM EDT | 270.00 | 1.56 | 1.19 | 1.28 | +0.39 | +33.33% | 1 | 78 | 34.28% |
| AMAT240802C00275000 | 2024-07-02 11:47AM EDT | 275.00 | 0.94 | 0.81 | 0.89 | -0.21 | -18.26% | 1 | 15 | 34.42% |
| AMAT240802C00280000 | 2024-07-01 2:29PM EDT | 280.00 | 0.56 | 0.59 | 0.64 | 0.00 | - | 6 | 9 | 34.91% |
| AMAT240802C00285000 | 2024-06-21 9:49AM EDT | 285.00 | 0.74 | 0.34 | 0.45 | 0.00 | - | 1 | 1 | 35.25% |
| AMAT240802C00290000 | 2024-06-26 11:08AM EDT | 290.00 | 0.35 | 0.27 | 0.33 | +0.03 | +9.38% | 1 | 3 | 35.89% |
| AMAT240802C00295000 | 2024-06-28 12:55PM EDT | 295.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 20 | 21 | 36.67% |
| AMAT240802C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.76 | 0.08 | 0.16 | 0.00 | - | - | 2 | 38.67% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.65 | 0.05 | 0.13 | 0.00 | - | - | 1 | 39.65% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00180000 | 2024-06-25 3:02PM EDT | 180.00 | 0.17 | 0.00 | 1.43 | 0.00 | - | - | 4 | 56.84% |
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.08 | 0.17 | 0.00 | - | - | 8 | 40.63% |
| AMAT240802P00190000 | 2024-06-27 10:46AM EDT | 190.00 | 0.27 | 0.13 | 0.23 | 0.00 | - | - | 21 | 38.57% |
| AMAT240802P00195000 | 2024-06-27 3:52PM EDT | 195.00 | 0.50 | 0.21 | 0.31 | 0.00 | - | 47 | 48 | 36.57% |
| AMAT240802P00200000 | 2024-07-01 2:41PM EDT | 200.00 | 0.49 | 0.35 | 0.46 | 0.00 | - | 2 | 73 | 35.16% |
| AMAT240802P00205000 | 2024-07-01 2:41PM EDT | 205.00 | 0.75 | 0.59 | 0.69 | 0.00 | - | 4 | 42 | 33.91% |
| AMAT240802P00210000 | 2024-07-02 11:41AM EDT | 210.00 | 0.91 | 0.99 | 1.08 | -0.34 | -27.20% | 21 | 110 | 33.12% |
| AMAT240802P00215000 | 2024-07-02 11:44AM EDT | 215.00 | 1.47 | 1.55 | 1.66 | -0.48 | -24.62% | 15 | 87 | 32.42% |
| AMAT240802P00220000 | 2024-07-02 11:44AM EDT | 220.00 | 2.29 | 2.42 | 2.55 | -0.64 | -21.84% | 45 | 116 | 32.08% |
| AMAT240802P00225000 | 2024-07-02 11:44AM EDT | 225.00 | 3.41 | 3.55 | 3.75 | -0.64 | -15.80% | 11 | 239 | 31.66% |
| AMAT240802P00230000 | 2024-07-02 11:44AM EDT | 230.00 | 4.87 | 5.15 | 5.30 | -1.08 | -18.15% | 44 | 78 | 31.12% |
| AMAT240802P00235000 | 2024-07-02 11:30AM EDT | 235.00 | 6.72 | 7.15 | 7.35 | -1.08 | -13.85% | 15 | 64 | 30.87% |
| AMAT240802P00240000 | 2024-07-02 10:11AM EDT | 240.00 | 9.63 | 9.55 | 9.80 | -0.87 | -8.29% | 7 | 31 | 30.43% |
| AMAT240802P00245000 | 2024-06-24 2:55PM EDT | 245.00 | 17.34 | 12.50 | 12.75 | 0.00 | - | 1 | 22 | 30.13% |
| AMAT240802P00250000 | 2024-06-18 1:11PM EDT | 250.00 | 11.83 | 15.85 | 16.15 | 0.00 | - | - | 10 | 29.91% |
| AMAT240802P00255000 | 2024-06-24 1:09PM EDT | 255.00 | 25.70 | 19.15 | 20.95 | 0.00 | - | 1 | 11 | 34.31% |
