Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT250117C00037500 | 2024-02-09 11:46AM EDT | 37.50 | 145.05 | 166.50 | 171.00 | 0.00 | - | 1 | 39 | 150.76% |
AMAT250117C00040000 | 2023-07-27 2:27PM EDT | 40.00 | 108.70 | 104.80 | 107.85 | 0.00 | - | 1 | 104 | 0.00% |
AMAT250117C00042500 | 2023-08-11 1:51PM EDT | 42.50 | 98.27 | 105.70 | 108.60 | 0.00 | - | 1 | 4 | 0.00% |
AMAT250117C00045000 | 2023-12-14 1:59PM EDT | 45.00 | 118.12 | 105.05 | 108.70 | 0.00 | - | 1 | 4 | 0.00% |
AMAT250117C00050000 | 2023-12-27 4:44PM EDT | 50.00 | 115.20 | 116.00 | 120.05 | 0.00 | - | 1 | 7 | 0.00% |
AMAT250117C00055000 | 2023-10-17 3:20PM EDT | 55.00 | 89.57 | 100.00 | 104.50 | 0.00 | - | 2 | 7 | 0.00% |
AMAT250117C00060000 | 2024-02-14 4:48PM EDT | 60.00 | 128.00 | 138.00 | 143.00 | 0.00 | - | 2 | 7 | 86.57% |
AMAT250117C00065000 | 2023-05-31 9:30AM EDT | 65.00 | 72.92 | 82.50 | 86.30 | 0.00 | - | 2 | 65 | 0.00% |
AMAT250117C00070000 | 2024-02-26 12:35PM EDT | 70.00 | 134.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00072500 | 2023-08-11 11:39AM EDT | 72.50 | 73.35 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 75.00 | 128.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00077500 | 2023-07-24 11:30AM EDT | 77.50 | 66.87 | 77.35 | 78.15 | 0.00 | - | 2 | 2 | 0.00% |
AMAT250117C00080000 | 2024-03-06 2:44PM EDT | 80.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00082500 | 2023-10-24 2:44PM EDT | 82.50 | 59.75 | 70.85 | 74.30 | 0.00 | - | 1 | 9 | 0.00% |
AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 58.96% |
AMAT250117C00087500 | 2023-10-23 2:30PM EDT | 87.50 | 55.95 | 67.25 | 69.35 | 0.00 | - | 1 | 25 | 0.00% |
AMAT250117C00090000 | 2024-02-29 2:24PM EDT | 90.00 | 113.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00092500 | 2024-02-20 1:16PM EDT | 92.50 | 98.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00095000 | 2024-02-21 4:56PM EDT | 95.00 | 99.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00097500 | 2024-01-24 4:20PM EDT | 97.50 | 82.21 | 103.15 | 105.55 | 0.00 | - | 11 | 27 | 54.92% |
AMAT250117C00100000 | 2024-03-12 3:38PM EDT | 100.00 | 108.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 105.00 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 52.36% |
AMAT250117C00110000 | 2024-03-11 2:33PM EDT | 110.00 | 96.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 115.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00120000 | 2024-03-12 2:19PM EDT | 120.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT250117C00125000 | 2024-03-12 1:17PM EDT | 125.00 | 84.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT250117C00130000 | 2024-03-07 12:39PM EDT | 130.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
AMAT250117C00135000 | 2024-03-18 9:36AM EDT | 135.00 | 75.90 | 0.00 | 0.00 | +2.55 | +3.48% | 2 | 0 | 0.00% |
AMAT250117C00140000 | 2024-03-15 9:36AM EDT | 140.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00145000 | 2024-03-15 9:36AM EDT | 145.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00150000 | 2024-03-18 10:24AM EDT | 150.00 | 63.33 | 0.00 | 0.00 | +1.38 | +2.23% | 1 | 0 | 0.00% |
AMAT250117C00155000 | 2024-03-07 4:58PM EDT | 155.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AMAT250117C00160000 | 2024-03-14 11:36AM EDT | 160.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
AMAT250117C00165000 | 2024-03-12 9:35AM EDT | 165.00 | 53.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00170000 | 2024-03-12 10:50AM EDT | 170.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00175000 | 2024-03-15 10:51AM EDT | 175.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00180000 | 2024-03-18 9:36AM EDT | 180.00 | 43.32 | 0.00 | 0.00 | +1.57 | +3.76% | 3 | 1,408 | 0.00% |
AMAT250117C00185000 | 2024-03-14 2:26PM EDT | 185.00 | 39.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT250117C00190000 | 2024-03-13 11:14AM EDT | 190.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AMAT250117C00195000 | 2024-03-11 2:47PM EDT | 195.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT250117C00200000 | 2024-03-18 12:58PM EDT | 200.00 | 30.90 | 0.00 | 0.00 | -0.13 | -0.42% | 10 | 964 | 0.00% |
AMAT250117C00210000 | 2024-03-18 2:37PM EDT | 210.00 | 27.50 | 0.00 | 0.00 | +1.15 | +4.36% | 15 | 579 | 1.56% |
AMAT250117C00220000 | 2024-03-18 11:47AM EDT | 220.00 | 23.22 | 0.00 | 0.00 | +0.22 | +0.96% | 1 | 1,147 | 1.56% |
AMAT250117C00230000 | 2024-03-18 1:27PM EDT | 230.00 | 19.68 | 0.00 | 0.00 | -0.58 | -2.86% | 1 | 501 | 3.13% |
AMAT250117C00240000 | 2024-03-18 2:08PM EDT | 240.00 | 16.60 | 0.00 | 0.00 | +0.23 | +1.41% | 13 | 0 | 3.13% |
AMAT250117C00250000 | 2024-03-18 12:43PM EDT | 250.00 | 14.15 | 0.00 | 0.00 | +0.30 | +2.17% | 1 | 163 | 6.25% |
AMAT250117C00260000 | 2024-03-18 3:50PM EDT | 260.00 | 12.15 | 0.00 | 0.00 | +0.50 | +4.29% | 21 | 627 | 6.25% |
AMAT250117C00270000 | 2024-03-18 3:53PM EDT | 270.00 | 10.10 | 0.00 | 0.00 | +0.10 | +1.00% | 44 | 73 | 6.25% |
AMAT250117C00280000 | 2024-03-14 10:02AM EDT | 280.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
AMAT250117C00290000 | 2024-03-15 1:19PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AMAT250117C00300000 | 2024-03-15 1:03PM EDT | 300.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AMAT250117C00310000 | 2024-03-15 9:47AM EDT | 310.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT250117P00037500 | 2024-02-16 12:32PM EDT | 37.50 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 204 | 84.57% |
AMAT250117P00040000 | 2024-03-01 1:53PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00042500 | 2024-02-26 1:37PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00045000 | 2024-03-18 11:16AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | +0.04 | +22.22% | 6 | 0 | 25.00% |
AMAT250117P00047500 | 2024-02-26 1:36PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00050000 | 2024-03-05 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AMAT250117P00055000 | 2024-02-26 1:24PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
AMAT250117P00065000 | 2024-02-26 1:14PM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00067500 | 2024-02-26 1:25PM EDT | 67.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00070000 | 2024-03-01 1:57PM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00072500 | 2024-03-01 2:03PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00075000 | 2024-03-07 11:54AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
AMAT250117P00077500 | 2024-03-04 4:49PM EDT | 77.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AMAT250117P00080000 | 2024-03-04 4:50PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AMAT250117P00082500 | 2024-02-22 1:52PM EDT | 82.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AMAT250117P00085000 | 2024-03-01 4:12PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
AMAT250117P00087500 | 2024-03-06 10:47AM EDT | 87.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
AMAT250117P00092500 | 2024-03-04 3:52PM EDT | 92.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
AMAT250117P00095000 | 2024-03-07 11:20AM EDT | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AMAT250117P00097500 | 2024-03-01 3:32PM EDT | 97.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AMAT250117P00100000 | 2024-03-08 1:21PM EDT | 100.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AMAT250117P00105000 | 2024-03-07 10:58AM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AMAT250117P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AMAT250117P00115000 | 2024-03-15 12:29PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AMAT250117P00120000 | 2024-03-18 12:08PM EDT | 120.00 | 2.31 | 0.00 | 0.00 | -0.13 | -5.33% | 1 | 1,652 | 12.50% |
AMAT250117P00125000 | 2024-03-15 2:48PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AMAT250117P00130000 | 2024-03-18 3:13PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | -0.35 | -9.86% | 1 | 1,637 | 12.50% |
AMAT250117P00135000 | 2024-03-18 12:20PM EDT | 135.00 | 3.81 | 0.00 | 0.00 | -0.49 | -11.40% | 10 | 0 | 6.25% |
AMAT250117P00140000 | 2024-03-18 9:50AM EDT | 140.00 | 4.60 | 0.00 | 0.00 | -0.40 | -8.00% | 1 | 0 | 6.25% |
AMAT250117P00145000 | 2024-03-18 12:18PM EDT | 145.00 | 5.36 | 0.00 | 0.00 | -0.54 | -9.15% | 10 | 0 | 6.25% |
AMAT250117P00150000 | 2024-03-18 10:38AM EDT | 150.00 | 6.30 | 0.00 | 0.00 | -0.25 | -3.82% | 1 | 0 | 6.25% |
AMAT250117P00155000 | 2024-03-18 9:39AM EDT | 155.00 | 7.43 | 0.00 | 0.00 | -0.27 | -3.51% | 1 | 386 | 6.25% |
AMAT250117P00160000 | 2024-03-15 12:45PM EDT | 160.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
AMAT250117P00165000 | 2024-03-15 3:56PM EDT | 165.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
AMAT250117P00170000 | 2024-03-15 11:15AM EDT | 170.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
AMAT250117P00175000 | 2024-03-15 11:35AM EDT | 175.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
AMAT250117P00180000 | 2024-03-18 1:52PM EDT | 180.00 | 14.90 | 0.00 | 0.00 | -0.75 | -4.79% | 2 | 483 | 3.13% |
AMAT250117P00185000 | 2024-03-15 12:49PM EDT | 185.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
AMAT250117P00190000 | 2024-03-14 9:59AM EDT | 190.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
AMAT250117P00195000 | 2024-03-18 10:52AM EDT | 195.00 | 20.94 | 0.00 | 0.00 | +0.79 | +3.92% | 1 | 138 | 0.78% |
AMAT250117P00200000 | 2024-03-14 3:22PM EDT | 200.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
AMAT250117P00210000 | 2024-03-14 12:04PM EDT | 210.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
AMAT250117P00220000 | 2024-03-14 9:59AM EDT | 220.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMAT250117P00230000 | 2024-03-05 3:06PM EDT | 230.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 240.00 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 65.23% |
AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 250.00 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 32.91% |
AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 260.00 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 33.39% |
AMAT250117P00270000 | 2024-03-07 4:38PM EDT | 270.00 | 64.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 280.00 | 72.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMAT250117P00300000 | 2024-03-13 11:41AM EDT | 300.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |