Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,60 +9,10 (+0,39%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.668,99 -719,77 (-1,19%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 2024-05-03 | 93.42 | 92.90 | 94.20 | 0.00 | - | 1 | 2 | 184.18% |
| AMAT240517C00110000 | 2024-04-15 10:01AM EDT | 2024-05-17 | 104.85 | 93.05 | 94.35 | 0.00 | - | 8 | 63 | 121.48% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 84.26 | 93.10 | 94.40 | 0.00 | - | 4 | 227 | 77.15% |
| AMAT240719C00110000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 82.43 | 93.70 | 94.65 | 0.00 | - | 11 | 65 | 72.00% |
| AMAT240920C00110000 | 2024-02-22 10:51AM EDT | 2024-09-20 | 93.33 | 100.90 | 104.50 | 0.00 | - | 1 | 5 | 104.79% |
| AMAT250117C00110000 | 2024-03-26 3:24PM EDT | 2025-01-17 | 102.00 | 90.55 | 92.90 | 0.00 | - | 1 | 108 | 0.00% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 102.90 | 105.45 | 0.00 | - | 2 | 813 | 53.71% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00110000 | 2024-04-17 2:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 387.50% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 6 | 110.16% |
| AMAT240621P00110000 | 2024-04-22 2:49PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.39 | 0.00 | - | 1 | 2,150 | 70.80% |
| AMAT240719P00110000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 0.16 | 0.05 | 0.41 | 0.00 | - | 2 | 806 | 58.94% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 2024-09-20 | 0.35 | 0.34 | 0.40 | 0.00 | - | 9 | 93 | 48.54% |
| AMAT241018P00110000 | 2024-03-06 3:21PM EDT | 2024-10-18 | 0.70 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 47.88% |
| AMAT241115P00110000 | 2024-04-12 10:39AM EDT | 2024-11-15 | 0.74 | 0.60 | 0.70 | 0.00 | - | 1 | 22 | 45.44% |
| AMAT241220P00110000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 0.91 | 0.84 | 0.94 | 0.00 | - | 1 | 39 | 44.35% |
| AMAT250117P00110000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 1.32 | 1.04 | 1.14 | 0.00 | - | 3 | 1,291 | 43.59% |
| AMAT250321P00110000 | 2024-04-25 2:17PM EDT | 2025-03-21 | 1.71 | 0.00 | 3.70 | 0.00 | - | 5 | 52 | 51.94% |
| AMAT250620P00110000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 2.60 | 2.40 | 3.60 | 0.00 | - | 1 | 21 | 45.63% |
| AMAT260116P00110000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 4.70 | 4.05 | 6.50 | 0.00 | - | 10 | 474 | 44.65% |
