Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
33.724,41 -361,63 (-1,06%) BTC-EUR
21.126,62 -223,18 (-1,05%) CMC Crypto 200
521,90 +279,22 (+115,06%) Nasdaq Compositive
11.568,50 -16,05 (-0,14%) S&P 500
4.056,73 -19,87 (-0,49%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EST. Markt geöffnet.
Strike:100.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203C00100000 | 2023-02-01 11:50AM EST | 2023-02-03 | 15.15 | 13.55 | 15.35 | +4.25 | +38.99% | 9 | 61 | 81.64% |
| AMAT230210C00100000 | 2023-02-01 10:32AM EST | 2023-02-10 | 14.87 | 13.60 | 15.55 | +4.27 | +40.28% | 3 | 44 | 51.95% |
| AMAT230217C00100000 | 2023-02-01 2:02PM EST | 2023-02-17 | 14.99 | 15.30 | 16.20 | +3.31 | +28.34% | 3 | 1,776 | 65.87% |
| AMAT230224C00100000 | 2023-01-26 12:10PM EST | 2023-02-24 | 15.38 | 14.40 | 16.35 | 0.00 | - | 5 | 6 | 63.55% |
| AMAT230303C00100000 | 2023-02-01 10:33AM EST | 2023-03-03 | 15.92 | 14.95 | 16.55 | +5.05 | +46.46% | 3 | 5 | 58.15% |
| AMAT230310C00100000 | 2023-01-27 9:57AM EST | 2023-03-10 | 14.56 | 15.25 | 17.15 | 0.00 | - | 1 | 1 | 58.33% |
| AMAT230317C00100000 | 2023-02-01 12:12PM EST | 2023-03-17 | 16.38 | 16.75 | 17.20 | +3.33 | +25.52% | 6 | 850 | 52.08% |
| AMAT230421C00100000 | 2023-02-01 10:20AM EST | 2023-04-21 | 17.80 | 18.35 | 18.90 | +2.96 | +19.95% | 15 | 1,671 | 50.95% |
| AMAT230616C00100000 | 2023-01-30 3:43PM EST | 2023-06-16 | 15.74 | 19.80 | 21.05 | 0.00 | - | 15 | 2,825 | 48.54% |
| AMAT230721C00100000 | 2023-01-26 9:30AM EST | 2023-07-21 | 21.70 | 20.80 | 22.50 | 0.00 | - | 2 | 40 | 48.79% |
| AMAT230915C00100000 | 2023-02-01 11:24AM EST | 2023-09-15 | 24.20 | 22.60 | 24.40 | +4.30 | +21.61% | 20 | 486 | 48.50% |
| AMAT240119C00100000 | 2023-01-30 2:19PM EST | 2024-01-19 | 23.00 | 26.40 | 27.85 | 0.00 | - | 2 | 1,831 | 47.73% |
| AMAT240621C00100000 | 2023-01-09 1:00PM EST | 2024-06-21 | 28.05 | 29.30 | 32.05 | 0.00 | - | 1 | 50 | 48.76% |
| AMAT250117C00100000 | 2023-01-27 3:52PM EST | 2025-01-17 | 33.00 | 33.90 | 36.30 | 0.00 | - | 1 | 29 | 48.64% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203P00100000 | 2023-02-01 12:22PM EST | 2023-02-03 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 98 | 542 | 63.28% |
| AMAT230210P00100000 | 2023-02-01 1:42PM EST | 2023-02-10 | 0.16 | 0.12 | 0.15 | -0.39 | -70.91% | 28 | 158 | 47.36% |
| AMAT230217P00100000 | 2023-02-01 2:13PM EST | 2023-02-17 | 0.54 | 0.52 | 0.57 | -0.46 | -46.00% | 73 | 2,825 | 49.46% |
| AMAT230224P00100000 | 2023-02-01 2:14PM EST | 2023-02-24 | 0.80 | 0.75 | 0.84 | -0.55 | -40.74% | 8 | 52 | 46.63% |
| AMAT230303P00100000 | 2023-02-01 11:29AM EST | 2023-03-03 | 1.07 | 0.99 | 1.14 | -1.18 | -52.44% | 10 | 19 | 45.29% |
| AMAT230310P00100000 | 2023-01-31 1:48PM EST | 2023-03-10 | 1.96 | 1.30 | 1.47 | 0.00 | - | 19 | 31 | 44.75% |
| AMAT230317P00100000 | 2023-02-01 2:04PM EST | 2023-03-17 | 1.80 | 1.59 | 1.67 | -0.62 | -25.62% | 46 | 3,520 | 43.14% |
| AMAT230421P00100000 | 2023-02-01 1:30PM EST | 2023-04-21 | 2.86 | 2.71 | 2.81 | -0.74 | -20.56% | 51 | 2,121 | 40.20% |
| AMAT230616P00100000 | 2023-02-01 2:09PM EST | 2023-06-16 | 4.58 | 4.45 | 4.65 | -1.02 | -18.21% | 109 | 1,860 | 39.50% |
| AMAT230721P00100000 | 2023-02-01 1:55PM EST | 2023-07-21 | 5.55 | 5.25 | 5.40 | -0.75 | -11.90% | 38 | 283 | 38.21% |
| AMAT230915P00100000 | 2023-01-31 1:08PM EST | 2023-09-15 | 7.61 | 6.55 | 6.80 | 0.00 | - | 60 | 3,368 | 37.88% |
| AMAT240119P00100000 | 2023-01-31 1:56PM EST | 2024-01-19 | 10.00 | 8.75 | 9.40 | 0.00 | - | 19 | 5,652 | 37.20% |
| AMAT240621P00100000 | 2023-01-30 12:25PM EST | 2024-06-21 | 12.60 | 9.75 | 13.15 | 0.00 | - | 100 | 430 | 39.09% |
| AMAT250117P00100000 | 2023-01-19 10:55AM EST | 2025-01-17 | 17.30 | 13.45 | 15.70 | 0.00 | - | 3 | 174 | 37.44% |
