Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.585,38 +375,73 (+0,63%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 77.85 | 78.80 | 0.00 | - | 4 | 10 | 56.45% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 73.30 | 75.10 | 0.00 | - | 2 | 2 | 55.87% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 64.60 | 65.55 | +5.30 | +9.03% | 1 | 1 | 51.36% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 150.00 | 55.00 | 59.75 | 61.50 | 0.00 | - | 1 | 5 | 51.72% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 155.00 | 64.15 | 55.70 | 57.20 | 0.00 | - | 1 | 14 | 49.85% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 51.75 | 53.15 | 0.00 | - | 1 | 6 | 48.47% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 47.95 | 49.35 | 0.00 | - | 1 | 2 | 47.48% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 170.00 | 38.25 | 44.35 | 45.75 | 0.00 | - | 3 | 30 | 46.70% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 175.00 | 34.95 | 40.85 | 42.20 | 0.00 | - | 1 | 7 | 45.78% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 34.35 | 35.75 | 0.00 | - | 5 | 6 | 44.50% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 190.00 | 25.85 | 31.40 | 32.75 | 0.00 | - | 1 | 8 | 43.89% |
| AMAT241115C00195000 | 2024-04-26 3:44PM EDT | 195.00 | 29.65 | 28.65 | 29.95 | +4.85 | +19.56% | 1 | 27 | 43.39% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 200.00 | 20.40 | 25.95 | 27.30 | 0.00 | - | 4 | 47 | 42.90% |
| AMAT241115C00210000 | 2024-04-26 2:58PM EDT | 210.00 | 22.35 | 21.40 | 22.50 | +3.35 | +17.63% | 3 | 67 | 42.02% |
| AMAT241115C00220000 | 2024-04-22 12:26PM EDT | 220.00 | 12.10 | 18.15 | 18.45 | 0.00 | - | 5 | 85 | 41.43% |
| AMAT241115C00230000 | 2024-04-25 2:25PM EDT | 230.00 | 12.40 | 14.70 | 15.00 | 0.00 | - | 1 | 669 | 40.92% |
| AMAT241115C00240000 | 2024-04-25 2:56PM EDT | 240.00 | 9.75 | 11.85 | 12.10 | 0.00 | - | 4 | 113 | 40.49% |
| AMAT241115C00250000 | 2024-04-26 3:38PM EDT | 250.00 | 9.65 | 9.45 | 9.70 | +1.70 | +21.38% | 6 | 612 | 40.13% |
| AMAT241115C00260000 | 2024-04-02 12:51PM EDT | 260.00 | 9.35 | 7.50 | 7.70 | 0.00 | - | 1 | 39 | 39.76% |
| AMAT241115C00270000 | 2024-04-17 9:51AM EDT | 270.00 | 7.00 | 5.90 | 6.10 | 0.00 | - | 9 | 111 | 39.50% |
| AMAT241115C00280000 | 2024-04-26 3:35PM EDT | 280.00 | 4.75 | 4.65 | 4.80 | +1.80 | +61.02% | 3 | 513 | 39.26% |
| AMAT241115C00290000 | 2024-04-26 10:17AM EDT | 290.00 | 3.60 | 3.60 | 4.25 | +0.91 | +33.83% | 2 | 212 | 40.45% |
| AMAT241115C00300000 | 2024-04-22 3:43PM EDT | 300.00 | 1.66 | 2.82 | 2.94 | 0.00 | - | 1 | 33 | 38.88% |
| AMAT241115C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 1.82 | 2.07 | 2.45 | 0.00 | - | 1 | 55 | 39.35% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-04-23 3:24PM EDT | 95.00 | 0.48 | 0.29 | 0.37 | +0.48 | - | - | 0 | 49.76% |
| AMAT241115P00100000 | 2024-04-15 12:00PM EDT | 100.00 | 0.44 | 0.37 | 0.46 | 0.00 | - | 20 | 60 | 48.34% |
| AMAT241115P00110000 | 2024-04-12 10:39AM EDT | 110.00 | 0.74 | 0.60 | 0.70 | 0.00 | - | 1 | 22 | 45.65% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.78 | 0.87 | 0.00 | - | 5 | 18 | 44.53% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 120.00 | 1.06 | 0.99 | 1.08 | 0.00 | - | 1 | 5 | 43.48% |
| AMAT241115P00125000 | 2024-04-26 10:04AM EDT | 125.00 | 1.45 | 1.24 | 1.36 | -0.06 | -3.97% | 5 | 8 | 42.66% |
| AMAT241115P00130000 | 2024-04-16 10:54AM EDT | 130.00 | 1.72 | 1.59 | 1.65 | 0.00 | - | 70 | 48 | 41.60% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 135.00 | 2.13 | 1.97 | 2.03 | 0.00 | - | 71 | 32 | 40.76% |
| AMAT241115P00140000 | 2024-04-26 10:28AM EDT | 140.00 | 2.51 | 2.44 | 2.51 | -0.43 | -14.63% | 1 | 3 | 40.07% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 3.00 | 3.00 | 3.10 | -0.86 | -22.28% | 63 | 1 | 39.50% |
| AMAT241115P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 3.65 | 3.65 | 3.80 | -0.90 | -19.78% | 65 | 70 | 38.96% |
| AMAT241115P00155000 | 2024-04-26 11:12AM EDT | 155.00 | 4.65 | 4.45 | 4.60 | -2.20 | -32.12% | 32 | 17 | 38.39% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 160.00 | 5.60 | 5.35 | 5.55 | -1.10 | -16.42% | 10 | 58 | 37.90% |
| AMAT241115P00165000 | 2024-04-26 10:33AM EDT | 165.00 | 6.70 | 6.45 | 6.60 | -2.32 | -25.72% | 2 | 62 | 37.34% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 170.00 | 7.95 | 7.65 | 7.85 | -1.40 | -14.97% | 8 | 41 | 36.91% |
| AMAT241115P00175000 | 2024-04-26 10:51AM EDT | 175.00 | 9.40 | 9.05 | 9.25 | -0.40 | -4.08% | 3 | 113 | 36.47% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 180.00 | 10.63 | 10.65 | 10.85 | -1.87 | -14.96% | 1 | 145 | 36.10% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 185.00 | 12.38 | 12.35 | 12.75 | -2.37 | -16.07% | 1 | 99 | 35.97% |
| AMAT241115P00190000 | 2024-04-26 10:17AM EDT | 190.00 | 14.60 | 14.20 | 14.50 | -2.44 | -14.32% | 2 | 50 | 35.24% |
| AMAT241115P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 16.75 | 16.40 | 17.65 | -2.00 | -10.67% | 1 | 632 | 36.63% |
| AMAT241115P00200000 | 2024-04-26 10:18AM EDT | 200.00 | 19.05 | 18.60 | 19.50 | -4.45 | -18.94% | 1 | 104 | 35.44% |
| AMAT241115P00210000 | 2024-04-26 3:35PM EDT | 210.00 | 23.90 | 23.80 | 24.20 | -2.90 | -10.82% | 24 | 62 | 33.88% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 220.00 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 49.14% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 230.00 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 27.52% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
