Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
37.682,02 -778,06 (-2,02%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.956,82 -2.289,74 (-3,68%) CMC Crypto 200
1.391,36 +8,79 (+0,64%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 2024-04-17 3:42PM EDT | 135.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426C00140000 | 2024-04-16 12:08PM EDT | 140.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240426C00155000 | 2024-04-22 10:52AM EDT | 155.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426C00165000 | 2024-04-24 12:13PM EDT | 165.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240426C00170000 | 2024-04-19 12:02PM EDT | 170.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMAT240426C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426C00177500 | 2024-04-22 10:45AM EDT | 177.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426C00180000 | 2024-04-24 2:08PM EDT | 180.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240426C00182500 | 2024-04-23 9:51AM EDT | 182.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426C00185000 | 2024-04-24 2:55PM EDT | 185.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240426C00187500 | 2024-04-24 3:59PM EDT | 187.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240426C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMAT240426C00192500 | 2024-04-24 3:55PM EDT | 192.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AMAT240426C00195000 | 2024-04-24 3:59PM EDT | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| AMAT240426C00197500 | 2024-04-24 3:59PM EDT | 197.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 3.13% |
| AMAT240426C00200000 | 2024-04-24 3:57PM EDT | 200.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 6.25% |
| AMAT240426C00202500 | 2024-04-24 3:59PM EDT | 202.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| AMAT240426C00205000 | 2024-04-24 3:58PM EDT | 205.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 12.50% |
| AMAT240426C00207500 | 2024-04-24 3:59PM EDT | 207.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| AMAT240426C00210000 | 2024-04-24 3:39PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AMAT240426C00212500 | 2024-04-24 3:14PM EDT | 212.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| AMAT240426C00215000 | 2024-04-24 3:39PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| AMAT240426C00217500 | 2024-04-24 1:09PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMAT240426C00220000 | 2024-04-24 11:14AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AMAT240426C00222500 | 2024-04-24 12:01PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240426C00225000 | 2024-04-22 1:00PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMAT240426C00227500 | 2024-04-19 10:39AM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240426C00230000 | 2024-04-22 10:46AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240426C00232500 | 2024-04-17 9:43AM EDT | 232.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240426C00235000 | 2024-04-19 9:51AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240426C00237500 | 2024-04-18 12:27PM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240426C00240000 | 2024-04-24 9:44AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240426C00245000 | 2024-04-17 10:58AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMAT240426C00250000 | 2024-04-16 1:20PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT240426C00255000 | 2024-04-15 2:41PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| AMAT240426C00260000 | 2024-04-04 3:14PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240426C00265000 | 2024-04-24 12:59PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT240426C00270000 | 2024-03-08 1:09PM EDT | 270.00 | 0.80 | 0.01 | 0.33 | 0.00 | - | 2 | 2 | 197.66% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00110000 | 2024-04-17 2:42PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240426P00155000 | 2024-04-17 3:32PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| AMAT240426P00160000 | 2024-04-24 12:59PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AMAT240426P00165000 | 2024-04-24 9:40AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMAT240426P00170000 | 2024-04-24 3:29PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240426P00175000 | 2024-04-24 3:41PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AMAT240426P00177500 | 2024-04-24 3:23PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMAT240426P00180000 | 2024-04-24 3:21PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMAT240426P00182500 | 2024-04-24 3:26PM EDT | 182.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMAT240426P00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| AMAT240426P00187500 | 2024-04-24 3:59PM EDT | 187.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 12.50% |
| AMAT240426P00190000 | 2024-04-24 3:58PM EDT | 190.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| AMAT240426P00192500 | 2024-04-24 3:56PM EDT | 192.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| AMAT240426P00195000 | 2024-04-24 3:58PM EDT | 195.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 1.56% |
| AMAT240426P00197500 | 2024-04-24 3:56PM EDT | 197.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| AMAT240426P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| AMAT240426P00202500 | 2024-04-24 3:21PM EDT | 202.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMAT240426P00205000 | 2024-04-24 3:29PM EDT | 205.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240426P00207500 | 2024-04-24 3:16PM EDT | 207.50 | 12.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240426P00210000 | 2024-04-23 12:17PM EDT | 210.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240426P00212500 | 2024-04-18 3:52PM EDT | 212.50 | 18.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240426P00215000 | 2024-04-19 9:47AM EDT | 215.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426P00217500 | 2024-04-18 9:39AM EDT | 217.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240426P00220000 | 2024-04-24 9:48AM EDT | 220.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240426P00225000 | 2024-04-15 1:26PM EDT | 225.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240426P00230000 | 2024-04-09 9:45AM EDT | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426P00232500 | 2024-04-17 10:35AM EDT | 232.50 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240426P00240000 | 2024-04-17 3:49PM EDT | 240.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240426P00245000 | 2024-04-17 3:49PM EDT | 245.00 | 44.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
