Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.595,07 -155,07 (-0,71%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:105.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210C00105000 | 2023-02-02 12:09PM EST | 2023-02-10 | 18.38 | 14.85 | 15.45 | 0.00 | - | 4 | 33 | 61.82% |
| AMAT230217C00105000 | 2023-02-03 1:19PM EST | 2023-02-17 | 16.89 | 15.40 | 15.90 | -2.01 | -10.63% | 5 | 2,325 | 58.15% |
| AMAT230224C00105000 | 2023-02-03 1:51PM EST | 2023-02-24 | 16.75 | 15.70 | 16.30 | -3.45 | -17.08% | 1 | 20 | 53.27% |
| AMAT230303C00105000 | 2023-02-01 9:54AM EST | 2023-03-03 | 10.93 | 16.00 | 16.65 | 0.00 | - | 1 | 5 | 50.37% |
| AMAT230317C00105000 | 2023-02-03 1:50PM EST | 2023-03-17 | 17.70 | 16.90 | 17.20 | -1.52 | -7.91% | 14 | 1,565 | 49.51% |
| AMAT230421C00105000 | 2023-02-03 12:05PM EST | 2023-04-21 | 20.67 | 18.60 | 19.00 | -1.93 | -8.54% | 6 | 1,034 | 47.67% |
| AMAT230616C00105000 | 2023-02-03 11:13AM EST | 2023-06-16 | 23.66 | 21.00 | 21.60 | -1.17 | -4.71% | 4 | 2,155 | 47.40% |
| AMAT230721C00105000 | 2023-02-02 12:53PM EST | 2023-07-21 | 26.00 | 22.45 | 22.95 | 0.00 | - | 17 | 20 | 47.11% |
| AMAT230915C00105000 | 2023-01-30 11:11AM EST | 2023-09-15 | 16.97 | 24.25 | 24.90 | 0.00 | - | 1 | 316 | 46.87% |
| AMAT240119C00105000 | 2023-02-03 10:01AM EST | 2024-01-19 | 29.42 | 27.90 | 28.95 | -0.90 | -2.97% | 2 | 863 | 47.42% |
| AMAT240621C00105000 | 2023-02-01 11:42AM EST | 2024-06-21 | 33.30 | 31.05 | 33.45 | +5.30 | +18.93% | 1 | 47 | 48.65% |
| AMAT250117C00105000 | 2023-01-31 11:26AM EST | 2025-01-17 | 29.00 | 35.00 | 38.05 | 0.00 | - | 1 | 68 | 48.76% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210P00105000 | 2023-02-03 2:45PM EST | 2023-02-10 | 0.06 | 0.06 | 0.12 | -0.01 | -14.29% | 22 | 220 | 55.08% |
| AMAT230217P00105000 | 2023-02-03 2:00PM EST | 2023-02-17 | 0.50 | 0.46 | 0.50 | +0.11 | +28.21% | 10 | 2,671 | 53.13% |
| AMAT230224P00105000 | 2023-02-03 12:35PM EST | 2023-02-24 | 0.57 | 0.74 | 0.86 | -0.26 | -31.33% | 31 | 42 | 50.49% |
| AMAT230303P00105000 | 2023-02-03 3:03PM EST | 2023-03-03 | 1.09 | 1.02 | 1.14 | +0.27 | +32.93% | 4 | 52 | 47.58% |
| AMAT230310P00105000 | 2023-02-03 2:53PM EST | 2023-03-10 | 1.43 | 1.31 | 1.47 | -2.17 | -60.28% | 1 | 28 | 46.34% |
| AMAT230317P00105000 | 2023-02-03 3:52PM EST | 2023-03-17 | 1.79 | 1.70 | 1.80 | +0.32 | +21.77% | 109 | 2,022 | 45.53% |
| AMAT230421P00105000 | 2023-02-03 3:18PM EST | 2023-04-21 | 3.05 | 3.00 | 3.10 | +0.30 | +10.91% | 123 | 808 | 42.09% |
| AMAT230616P00105000 | 2023-02-03 3:56PM EST | 2023-06-16 | 5.00 | 4.90 | 5.05 | +0.63 | +14.42% | 170 | 2,722 | 40.74% |
| AMAT230721P00105000 | 2023-02-02 2:38PM EST | 2023-07-21 | 5.20 | 5.75 | 6.05 | 0.00 | - | 225 | 645 | 40.03% |
| AMAT230915P00105000 | 2023-02-03 9:49AM EST | 2023-09-15 | 6.70 | 7.20 | 7.35 | +0.04 | +0.60% | 4 | 357 | 38.82% |
| AMAT240119P00105000 | 2023-02-03 11:31AM EST | 2024-01-19 | 9.20 | 9.55 | 9.85 | +0.35 | +3.95% | 6 | 2,013 | 37.31% |
| AMAT240621P00105000 | 2023-01-30 3:20PM EST | 2024-06-21 | 11.60 | 11.60 | 12.55 | -3.50 | -23.18% | 1 | 764 | 36.63% |
| AMAT250117P00105000 | 2023-02-03 10:39AM EST | 2025-01-17 | 13.90 | 14.35 | 16.35 | -4.73 | -25.39% | 1 | 52 | 37.27% |
