Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240322C00100000 | 2024-03-15 3:44PM EDT | 100.00 | 99.30 | 100.30 | 102.80 | 0.00 | - | - | 4 | 373.83% |
AMAT240322C00105000 | 2024-03-15 3:46PM EDT | 105.00 | 94.72 | 94.40 | 97.80 | 0.00 | - | - | 34 | 306.25% |
AMAT240322C00110000 | 2024-03-18 10:05AM EDT | 110.00 | 91.60 | 88.95 | 92.80 | +1.85 | +2.06% | 2 | 21 | 250.78% |
AMAT240322C00115000 | 2024-03-15 3:37PM EDT | 115.00 | 84.68 | 84.30 | 87.75 | 0.00 | - | - | 6 | 258.40% |
AMAT240322C00120000 | 2024-03-15 2:41PM EDT | 120.00 | 79.23 | 78.95 | 82.85 | 0.00 | - | - | 2 | 222.27% |
AMAT240322C00140000 | 2024-03-05 12:40PM EDT | 140.00 | 69.52 | 59.05 | 62.85 | 0.00 | - | - | 2 | 168.16% |
AMAT240322C00145000 | 2024-03-08 10:33AM EDT | 145.00 | 68.10 | 54.60 | 57.85 | 0.00 | - | 5 | 6 | 176.46% |
AMAT240322C00150000 | 2024-02-27 1:14PM EDT | 150.00 | 53.02 | 50.05 | 52.50 | 0.00 | - | 1 | 3 | 163.87% |
AMAT240322C00155000 | 2024-02-09 4:57PM EDT | 155.00 | 32.62 | 49.00 | 53.35 | 0.00 | - | - | 4 | 282.30% |
AMAT240322C00160000 | 2024-02-20 12:34PM EDT | 160.00 | 29.08 | 39.00 | 42.90 | 0.00 | - | 2 | 6 | 112.70% |
AMAT240322C00165000 | 2024-03-15 11:29AM EDT | 165.00 | 34.74 | 34.05 | 37.80 | 0.00 | - | 1 | 14 | 97.46% |
AMAT240322C00170000 | 2024-03-01 12:14PM EDT | 170.00 | 38.40 | 29.20 | 32.90 | 0.00 | - | 7 | 22 | 92.77% |
AMAT240322C00175000 | 2024-03-18 9:30AM EDT | 175.00 | 26.61 | 24.35 | 27.70 | +1.79 | +7.21% | 1 | 36 | 78.03% |
AMAT240322C00177500 | 2024-03-15 3:37PM EDT | 177.50 | 22.21 | 22.45 | 24.35 | 0.00 | - | - | 24 | 64.36% |
AMAT240322C00180000 | 2024-03-18 3:32PM EDT | 180.00 | 22.00 | 19.85 | 21.90 | +2.39 | +12.19% | 16 | 46 | 56.54% |
AMAT240322C00182500 | 2024-03-15 3:33PM EDT | 182.50 | 17.30 | 16.90 | 19.75 | 0.00 | - | 37 | 37 | 91.02% |
AMAT240322C00185000 | 2024-03-15 3:13PM EDT | 185.00 | 15.40 | 14.75 | 16.75 | 0.00 | - | 7 | 33 | 71.75% |
AMAT240322C00187500 | 2024-03-18 9:31AM EDT | 187.50 | 15.21 | 12.55 | 14.85 | +2.91 | +23.66% | 7 | 10 | 50.29% |
AMAT240322C00190000 | 2024-03-18 3:52PM EDT | 190.00 | 12.00 | 10.40 | 11.85 | +1.60 | +15.38% | 2 | 56 | 56.89% |
AMAT240322C00192500 | 2024-03-18 3:54PM EDT | 192.50 | 9.40 | 8.25 | 9.50 | +0.55 | +6.21% | 6 | 11 | 50.54% |
AMAT240322C00195000 | 2024-03-18 3:54PM EDT | 195.00 | 7.55 | 7.25 | 7.50 | +0.45 | +6.34% | 32 | 136 | 48.39% |
AMAT240322C00197500 | 2024-03-18 3:54PM EDT | 197.50 | 5.75 | 5.60 | 5.75 | +0.83 | +16.87% | 45 | 115 | 47.22% |
AMAT240322C00200000 | 2024-03-18 3:59PM EDT | 200.00 | 4.35 | 4.20 | 4.40 | +0.58 | +15.38% | 204 | 482 | 48.10% |
AMAT240322C00202500 | 2024-03-18 3:58PM EDT | 202.50 | 3.10 | 3.00 | 3.20 | +0.17 | +5.80% | 610 | 297 | 47.78% |
AMAT240322C00205000 | 2024-03-18 3:58PM EDT | 205.00 | 2.16 | 2.13 | 2.23 | +0.16 | +8.00% | 1,950 | 692 | 47.31% |
AMAT240322C00207500 | 2024-03-18 3:59PM EDT | 207.50 | 1.47 | 1.43 | 1.51 | +0.04 | +2.80% | 390 | 967 | 47.17% |
AMAT240322C00210000 | 2024-03-18 3:59PM EDT | 210.00 | 0.98 | 0.94 | 1.00 | -0.04 | -3.92% | 447 | 674 | 47.31% |
AMAT240322C00212500 | 2024-03-18 3:55PM EDT | 212.50 | 0.65 | 0.60 | 0.67 | -0.12 | -15.58% | 349 | 614 | 48.10% |
AMAT240322C00215000 | 2024-03-18 3:46PM EDT | 215.00 | 0.52 | 0.36 | 0.43 | +0.03 | +6.12% | 285 | 3,844 | 48.54% |
AMAT240322C00217500 | 2024-03-18 3:56PM EDT | 217.50 | 0.26 | 0.24 | 0.28 | -0.07 | -21.21% | 110 | 584 | 49.32% |
AMAT240322C00220000 | 2024-03-18 3:50PM EDT | 220.00 | 0.20 | 0.15 | 0.18 | -0.02 | -9.09% | 109 | 1,561 | 50.10% |
AMAT240322C00222500 | 2024-03-18 3:20PM EDT | 222.50 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 106 | 105 | 51.66% |
AMAT240322C00225000 | 2024-03-18 1:27PM EDT | 225.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 116 | 139 | 52.54% |
AMAT240322C00227500 | 2024-03-18 2:48PM EDT | 227.50 | 0.06 | 0.03 | 0.11 | -0.07 | -53.85% | 78 | 100 | 55.66% |
AMAT240322C00230000 | 2024-03-18 3:20PM EDT | 230.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 14 | 139 | 57.81% |
AMAT240322C00232500 | 2024-03-18 11:06AM EDT | 232.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 20 | 60.94% |
AMAT240322C00235000 | 2024-03-18 1:39PM EDT | 235.00 | 0.03 | 0.01 | 0.20 | -0.03 | -50.00% | 23 | 619 | 71.68% |
AMAT240322C00237500 | 2024-03-11 3:47PM EDT | 237.50 | 0.24 | 0.00 | 0.29 | 0.00 | - | 2 | 77 | 79.49% |
AMAT240322C00240000 | 2024-03-14 1:42PM EDT | 240.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 119 | 1,903 | 98.44% |
AMAT240322C00245000 | 2024-03-18 2:38PM EDT | 245.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 6 | 618 | 87.89% |
AMAT240322C00247500 | 2024-03-12 12:47PM EDT | 247.50 | 0.12 | 0.00 | 0.95 | 0.00 | - | - | 1 | 116.50% |
AMAT240322C00250000 | 2024-03-18 9:50AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 4 | 105 | 68.75% |
AMAT240322C00255000 | 2024-03-18 10:26AM EDT | 255.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 156 | 85.94% |
AMAT240322C00260000 | 2024-03-12 3:40PM EDT | 260.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 6 | 9 | 103.52% |
AMAT240322C00270000 | 2024-03-05 1:15PM EDT | 270.00 | 0.07 | 0.00 | 0.78 | 0.00 | - | - | 3 | 148.44% |
AMAT240322C00275000 | 2024-03-08 1:08PM EDT | 275.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 3 | 4 | 155.76% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240322P00125000 | 2024-03-08 1:05PM EDT | 125.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 1 | 16 | 200.98% |
AMAT240322P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 0.51 | 0.00 | 0.31 | 0.00 | - | 1 | 11 | 188.67% |
AMAT240322P00135000 | 2024-03-07 10:30AM EDT | 135.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 10 | 145.31% |
AMAT240322P00140000 | 2024-03-12 2:34PM EDT | 140.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 3 | 33 | 154.30% |
AMAT240322P00145000 | 2024-03-07 10:30AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 110.94% |
AMAT240322P00150000 | 2024-03-11 10:05AM EDT | 150.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 15 | 49 | 132.42% |
AMAT240322P00155000 | 2024-03-15 11:33AM EDT | 155.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 12 | 63 | 112.11% |
AMAT240322P00160000 | 2024-03-18 1:47PM EDT | 160.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 1 | 184 | 89.84% |
AMAT240322P00162500 | 2024-03-15 12:48PM EDT | 162.50 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 70 | 102.64% |
AMAT240322P00165000 | 2024-03-18 12:00PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 14 | 71 | 69.53% |
AMAT240322P00167500 | 2024-03-15 11:26AM EDT | 167.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | - | 10 | 84.77% |
AMAT240322P00170000 | 2024-03-18 11:08AM EDT | 170.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 2 | 119 | 66.41% |
AMAT240322P00172500 | 2024-03-18 1:07PM EDT | 172.50 | 0.02 | 0.01 | 0.06 | -0.07 | -77.78% | 3 | 10 | 60.94% |
AMAT240322P00175000 | 2024-03-18 2:36PM EDT | 175.00 | 0.04 | 0.02 | 0.10 | -0.05 | -55.56% | 7 | 404 | 59.96% |
AMAT240322P00177500 | 2024-03-18 1:07PM EDT | 177.50 | 0.05 | 0.02 | 0.08 | -0.10 | -66.67% | 1 | 68 | 53.13% |
AMAT240322P00180000 | 2024-03-18 1:28PM EDT | 180.00 | 0.08 | 0.03 | 0.10 | -0.12 | -60.00% | 50 | 1,067 | 53.13% |
AMAT240322P00182500 | 2024-03-18 3:07PM EDT | 182.50 | 0.12 | 0.10 | 0.13 | -0.19 | -61.29% | 34 | 255 | 49.61% |
AMAT240322P00185000 | 2024-03-18 3:41PM EDT | 185.00 | 0.17 | 0.14 | 0.21 | -0.25 | -59.52% | 113 | 974 | 47.85% |
AMAT240322P00187500 | 2024-03-18 3:45PM EDT | 187.50 | 0.26 | 0.31 | 0.35 | -0.41 | -61.19% | 87 | 161 | 46.63% |
AMAT240322P00190000 | 2024-03-18 3:39PM EDT | 190.00 | 0.47 | 0.53 | 0.58 | -0.66 | -58.41% | 162 | 649 | 45.65% |
AMAT240322P00192500 | 2024-03-18 2:54PM EDT | 192.50 | 0.87 | 0.90 | 0.99 | -0.98 | -52.97% | 132 | 515 | 45.73% |
AMAT240322P00195000 | 2024-03-18 3:59PM EDT | 195.00 | 1.48 | 1.47 | 1.54 | -1.14 | -43.51% | 251 | 878 | 45.07% |
AMAT240322P00197500 | 2024-03-18 3:52PM EDT | 197.50 | 2.15 | 2.27 | 2.39 | -1.50 | -41.10% | 332 | 321 | 45.56% |
AMAT240322P00200000 | 2024-03-18 3:55PM EDT | 200.00 | 3.44 | 3.35 | 3.50 | -1.61 | -31.88% | 465 | 775 | 46.07% |
AMAT240322P00202500 | 2024-03-18 3:55PM EDT | 202.50 | 4.75 | 4.65 | 4.80 | -1.75 | -26.92% | 37 | 410 | 45.73% |
AMAT240322P00205000 | 2024-03-18 3:54PM EDT | 205.00 | 6.20 | 6.20 | 6.45 | -1.75 | -22.01% | 67 | 189 | 46.68% |
AMAT240322P00207500 | 2024-03-18 2:24PM EDT | 207.50 | 7.89 | 7.95 | 8.25 | -1.46 | -15.61% | 1 | 267 | 46.73% |
AMAT240322P00210000 | 2024-03-15 3:04PM EDT | 210.00 | 11.15 | 9.30 | 10.25 | 0.00 | - | 27 | 155 | 46.97% |
AMAT240322P00212500 | 2024-03-15 3:50PM EDT | 212.50 | 13.65 | 11.40 | 12.50 | 0.00 | - | 6 | 155 | 49.41% |
AMAT240322P00215000 | 2024-03-14 3:24PM EDT | 215.00 | 16.15 | 13.70 | 14.80 | 0.00 | - | 43 | 170 | 51.27% |
AMAT240322P00217500 | 2024-03-12 3:50PM EDT | 217.50 | 14.50 | 16.45 | 17.70 | 0.00 | - | 4 | 76 | 50.29% |
AMAT240322P00220000 | 2024-03-11 12:45PM EDT | 220.00 | 19.96 | 18.60 | 20.05 | 0.00 | - | 1 | 74 | 70.07% |
AMAT240322P00222500 | 2024-03-07 12:56PM EDT | 222.50 | 12.45 | 20.10 | 22.95 | 0.00 | - | 5 | 20 | 85.64% |
AMAT240322P00225000 | 2024-03-04 11:02AM EDT | 225.00 | 16.25 | 23.40 | 25.30 | 0.00 | - | 16 | 18 | 52.54% |
AMAT240322P00227500 | 2024-03-07 4:48PM EDT | 227.50 | 17.30 | 25.05 | 27.50 | 0.00 | - | 2 | 5 | 86.33% |
AMAT240322P00230000 | 2024-03-04 4:49PM EDT | 230.00 | 21.50 | 27.30 | 31.10 | 0.00 | - | 40 | 0 | 118.36% |
AMAT240322P00232500 | 2024-03-05 12:20PM EDT | 232.50 | 23.85 | 29.85 | 33.60 | 0.00 | - | 1 | 0 | 124.56% |
AMAT240322P00235000 | 2024-03-05 12:15PM EDT | 235.00 | 26.75 | 32.35 | 35.85 | 0.00 | - | - | 0 | 125.05% |
AMAT240322P00237500 | 2024-03-07 4:50PM EDT | 237.50 | 25.75 | 34.90 | 38.60 | 0.00 | - | - | 0 | 136.47% |
AMAT240322P00255000 | 2024-02-21 3:39PM EDT | 255.00 | 65.25 | 52.35 | 56.15 | 0.00 | - | 8 | 0 | 175.59% |