Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.527,14 +808,29 (+1,31%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00100000 | 2024-07-16 9:47AM EDT | 100.00 | 147.14 | 105.30 | 109.20 | 0.00 | - | - | 1 | 83.28% |
| AMAT241018C00110000 | 2024-07-11 11:07AM EDT | 110.00 | 140.65 | 95.55 | 99.05 | 0.00 | - | - | 2 | 74.37% |
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 164.51% |
| AMAT241018C00130000 | 2024-06-28 11:49AM EDT | 130.00 | 110.20 | 77.20 | 79.20 | 0.00 | - | 1 | 10 | 66.76% |
| AMAT241018C00135000 | 2024-07-19 9:31AM EDT | 135.00 | 83.40 | 71.10 | 74.10 | 0.00 | - | 1 | 3 | 56.49% |
| AMAT241018C00140000 | 2024-07-25 3:54PM EDT | 140.00 | 64.80 | 66.40 | 69.95 | 0.00 | - | 32 | 296 | 57.72% |
| AMAT241018C00145000 | 2024-07-01 10:47AM EDT | 145.00 | 92.40 | 61.70 | 65.65 | 0.00 | - | 1 | 2 | 57.19% |
| AMAT241018C00150000 | 2024-07-25 10:31AM EDT | 150.00 | 56.57 | 57.45 | 60.00 | 0.00 | - | 7 | 39 | 53.21% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 69.45 | 71.25 | 0.00 | - | 15 | 14 | 116.10% |
| AMAT241018C00160000 | 2024-07-24 1:20PM EDT | 160.00 | 52.83 | 49.45 | 51.45 | 0.00 | - | 3 | 38 | 53.80% |
| AMAT241018C00165000 | 2024-07-17 9:53AM EDT | 165.00 | 67.04 | 45.10 | 46.35 | 0.00 | - | 1 | 20 | 50.44% |
| AMAT241018C00170000 | 2024-07-23 10:11AM EDT | 170.00 | 54.86 | 40.70 | 42.00 | 0.00 | - | 1 | 31 | 50.95% |
| AMAT241018C00175000 | 2024-07-26 10:39AM EDT | 175.00 | 35.40 | 36.35 | 37.90 | -1.10 | -3.01% | 2 | 15 | 49.37% |
| AMAT241018C00180000 | 2024-07-26 10:39AM EDT | 180.00 | 31.37 | 33.05 | 34.80 | -1.78 | -5.37% | 2 | 73 | 50.64% |
| AMAT241018C00185000 | 2024-07-25 11:19AM EDT | 185.00 | 29.90 | 29.55 | 31.40 | 0.00 | - | 5 | 99 | 50.19% |
| AMAT241018C00190000 | 2024-07-24 11:22AM EDT | 190.00 | 29.45 | 25.90 | 27.30 | 0.00 | - | 1 | 50 | 47.22% |
| AMAT241018C00195000 | 2024-07-25 10:54AM EDT | 195.00 | 23.56 | 22.95 | 24.45 | 0.00 | - | 1 | 57 | 47.33% |
| AMAT241018C00200000 | 2024-07-25 2:24PM EDT | 200.00 | 19.56 | 20.05 | 20.65 | -0.49 | -2.44% | 1 | 98 | 44.36% |
| AMAT241018C00210000 | 2024-07-26 3:03PM EDT | 210.00 | 14.95 | 14.90 | 15.25 | +0.31 | +2.12% | 22 | 745 | 42.62% |
| AMAT241018C00220000 | 2024-07-26 2:55PM EDT | 220.00 | 10.41 | 10.75 | 11.10 | -0.39 | -3.61% | 32 | 467 | 41.77% |
| AMAT241018C00230000 | 2024-07-26 2:47PM EDT | 230.00 | 7.37 | 7.60 | 7.85 | +0.06 | +0.82% | 25 | 1,115 | 41.05% |
| AMAT241018C00240000 | 2024-07-26 3:15PM EDT | 240.00 | 5.05 | 5.20 | 5.40 | +0.35 | +7.45% | 27 | 528 | 40.43% |
| AMAT241018C00250000 | 2024-07-26 2:53PM EDT | 250.00 | 3.38 | 3.45 | 3.65 | +0.08 | +2.42% | 13 | 6,390 | 40.03% |
| AMAT241018C00260000 | 2024-07-26 12:01PM EDT | 260.00 | 2.14 | 2.25 | 2.40 | +0.19 | +9.74% | 13 | 399 | 39.62% |
| AMAT241018C00270000 | 2024-07-25 1:00PM EDT | 270.00 | 1.31 | 1.45 | 1.58 | -0.33 | -20.12% | 1 | 783 | 39.50% |
| AMAT241018C00280000 | 2024-07-25 2:43PM EDT | 280.00 | 0.98 | 0.92 | 1.03 | 0.00 | - | 7 | 305 | 39.44% |
| AMAT241018C00290000 | 2024-07-25 12:03PM EDT | 290.00 | 0.70 | 0.58 | 0.69 | 0.00 | - | 30 | 133 | 39.70% |
| AMAT241018C00300000 | 2024-07-26 1:05PM EDT | 300.00 | 0.42 | 0.36 | 0.46 | +0.04 | +10.53% | 6 | 233 | 39.92% |
| AMAT241018C00310000 | 2024-07-25 2:43PM EDT | 310.00 | 0.28 | 0.22 | 0.30 | 0.00 | - | 6 | 324 | 40.04% |
| AMAT241018C00320000 | 2024-07-19 10:01AM EDT | 320.00 | 0.48 | 0.14 | 0.23 | 0.00 | - | 1 | 119 | 41.07% |
| AMAT241018C00330000 | 2024-07-18 9:30AM EDT | 330.00 | 0.50 | 0.08 | 0.17 | 0.00 | - | 1 | 37 | 41.80% |
| AMAT241018C00340000 | 2024-07-18 2:26PM EDT | 340.00 | 0.24 | 0.03 | 0.85 | 0.00 | - | 7 | 27 | 50.12% |
| AMAT241018C00350000 | 2024-07-23 9:30AM EDT | 350.00 | 0.19 | 0.02 | 1.31 | 0.00 | - | 60 | 618 | 55.93% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-07-17 2:56PM EDT | 95.00 | 0.11 | 0.01 | 1.36 | 0.00 | - | 2 | 4 | 86.57% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 68.07% |
| AMAT241018P00105000 | 2024-07-22 12:48PM EDT | 105.00 | 0.07 | 0.04 | 1.38 | 0.00 | - | 5 | 5 | 77.00% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 60.84% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 115.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 3 | 14 | 67.19% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.07 | 0.47 | 0.00 | - | 10 | 12 | 54.10% |
| AMAT241018P00125000 | 2024-07-24 10:55AM EDT | 125.00 | 0.23 | 0.04 | 0.51 | 0.00 | - | 1 | 126 | 50.64% |
| AMAT241018P00130000 | 2024-07-17 3:58PM EDT | 130.00 | 0.25 | 0.08 | 0.59 | 0.00 | - | 11 | 24 | 53.47% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.18 | 0.28 | 0.00 | - | 3 | 8 | 43.80% |
| AMAT241018P00140000 | 2024-07-17 9:52AM EDT | 140.00 | 0.21 | 0.32 | 0.83 | 0.00 | - | 1 | 77 | 49.18% |
| AMAT241018P00145000 | 2024-07-24 3:48PM EDT | 145.00 | 0.78 | 0.72 | 0.82 | 0.00 | - | 1 | 62 | 45.34% |
| AMAT241018P00150000 | 2024-07-26 2:08PM EDT | 150.00 | 1.02 | 0.96 | 1.06 | -0.08 | -7.27% | 12 | 271 | 44.09% |
| AMAT241018P00155000 | 2024-07-24 9:44AM EDT | 155.00 | 0.88 | 1.31 | 1.41 | 0.00 | - | 1 | 52 | 43.25% |
| AMAT241018P00160000 | 2024-07-24 3:33PM EDT | 160.00 | 1.89 | 1.74 | 1.86 | 0.00 | - | 4 | 236 | 42.47% |
| AMAT241018P00165000 | 2024-07-26 12:01PM EDT | 165.00 | 2.49 | 2.29 | 2.43 | -0.51 | -17.00% | 7 | 85 | 41.74% |
| AMAT241018P00170000 | 2024-07-26 12:01PM EDT | 170.00 | 3.20 | 3.00 | 3.15 | -0.30 | -8.57% | 6 | 6,252 | 41.09% |
| AMAT241018P00175000 | 2024-07-26 3:21PM EDT | 175.00 | 4.15 | 3.85 | 4.05 | -0.15 | -3.49% | 12 | 405 | 40.54% |
| AMAT241018P00180000 | 2024-07-26 10:52AM EDT | 180.00 | 5.50 | 4.95 | 5.15 | -0.54 | -8.94% | 14 | 240 | 40.04% |
| AMAT241018P00185000 | 2024-07-26 3:44PM EDT | 185.00 | 6.49 | 6.25 | 7.45 | +0.04 | +0.62% | 25 | 238 | 42.66% |
| AMAT241018P00190000 | 2024-07-26 2:07PM EDT | 190.00 | 7.90 | 7.75 | 8.00 | -0.50 | -5.95% | 11 | 696 | 39.09% |
| AMAT241018P00195000 | 2024-07-26 2:01PM EDT | 195.00 | 9.70 | 9.50 | 9.75 | -1.60 | -14.16% | 32 | 6,613 | 38.55% |
| AMAT241018P00200000 | 2024-07-26 1:50PM EDT | 200.00 | 11.85 | 11.45 | 11.80 | -0.65 | -5.20% | 25 | 1,404 | 38.14% |
| AMAT241018P00210000 | 2024-07-26 3:03PM EDT | 210.00 | 17.25 | 16.25 | 16.65 | -1.65 | -8.73% | 14 | 585 | 37.24% |
| AMAT241018P00220000 | 2024-07-26 2:34PM EDT | 220.00 | 22.60 | 22.10 | 22.50 | +0.45 | +2.03% | 12 | 958 | 36.23% |
| AMAT241018P00230000 | 2024-07-25 10:41AM EDT | 230.00 | 30.39 | 28.65 | 29.65 | 0.00 | - | 21 | 356 | 36.12% |
| AMAT241018P00240000 | 2024-07-22 12:25PM EDT | 240.00 | 28.10 | 35.50 | 38.35 | 0.00 | - | 3 | 117 | 38.57% |
| AMAT241018P00250000 | 2024-07-24 3:53PM EDT | 250.00 | 45.16 | 44.40 | 45.75 | 0.00 | - | 1 | 38 | 34.15% |
| AMAT241018P00260000 | 2024-07-18 10:50AM EDT | 260.00 | 44.55 | 52.30 | 55.40 | 0.00 | - | 2 | 24 | 37.01% |
| AMAT241018P00270000 | 2024-07-09 11:04AM EDT | 270.00 | 30.15 | 61.65 | 65.85 | 0.00 | - | - | 13 | 43.60% |
| AMAT241018P00280000 | 2024-07-22 9:43AM EDT | 280.00 | 63.75 | 72.60 | 75.60 | 0.00 | - | 1 | 0 | 46.30% |
