Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.378,99 +701,64 (+1,14%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00105000 | 2024-07-09 12:44PM EDT | 2024-09-20 | 145.75 | 100.10 | 103.60 | 0.00 | - | 1 | 19 | 84.96% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 83.20% |
| AMAT250117C00105000 | 2024-06-14 3:30PM EDT | 2025-01-17 | 135.88 | 139.05 | 142.00 | 0.00 | - | 8 | 48 | 209.22% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 2026-01-16 | 124.92 | 135.50 | 140.50 | 0.00 | - | 6 | 23 | 114.11% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 0.17 | 0.01 | 0.30 | 0.00 | - | 1 | 47 | 74.90% |
| AMAT241018P00105000 | 2024-07-22 12:48PM EDT | 2024-10-18 | 0.07 | 0.04 | 1.38 | 0.00 | - | 5 | 5 | 77.00% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 2024-11-15 | 0.61 | 0.11 | 0.61 | 0.00 | - | - | 0 | 59.62% |
| AMAT241220P00105000 | 2024-07-18 2:01PM EDT | 2024-12-20 | 0.26 | 0.08 | 0.59 | 0.00 | - | 2 | 9 | 51.51% |
| AMAT250117P00105000 | 2024-07-24 3:06PM EDT | 2025-01-17 | 0.48 | 0.21 | 0.70 | 0.00 | - | 1 | 706 | 53.22% |
| AMAT250321P00105000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 0.79 | 0.80 | 1.20 | +0.17 | +27.42% | 207 | 57 | 50.54% |
| AMAT250620P00105000 | 2024-06-04 10:14AM EDT | 2025-06-20 | 1.69 | 0.00 | 2.70 | 0.00 | - | 10 | 0 | 51.59% |
| AMAT260116P00105000 | 2024-07-24 10:39AM EDT | 2026-01-16 | 2.45 | 1.47 | 3.60 | 0.00 | - | 1 | 826 | 43.46% |
