Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.522,25 +282,27 (+0,74%) Bitcoin EUR
62.293,00 +235,36 (+0,38%) CMC Crypto 200
1.437,02 +22,26 (+1,57%) Nasdaq Compositive
15.724,98 +273,67 (+1,77%) S&P 500
5.074,99 +64,39 (+1,29%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 2024-06-21 | 74.26 | 79.15 | 80.20 | 0.00 | - | 26 | 342 | 72.85% |
| AMAT240719C00115000 | 2024-01-08 12:01PM EDT | 2024-07-19 | 42.30 | 58.55 | 60.60 | 0.00 | - | 7 | 18 | 0.00% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 46.22% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 85.71% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 94.61% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 2026-01-16 | 105.20 | 89.30 | 91.90 | 0.00 | - | 1 | 22 | 52.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 94.34% |
| AMAT240621P00115000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 0.15 | 0.04 | 0.45 | 0.00 | - | 5 | 1,323 | 61.62% |
| AMAT240719P00115000 | 2024-02-05 12:52PM EDT | 2024-07-19 | 1.13 | 0.30 | 0.41 | 0.00 | - | 1 | 17 | 53.91% |
| AMAT240920P00115000 | 2024-04-23 2:11PM EDT | 2024-09-20 | 0.55 | 0.48 | 0.63 | +0.05 | +10.00% | 50 | 180 | 45.39% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 2024-10-18 | 0.65 | 0.65 | 0.83 | 0.00 | - | 1 | 15 | 43.90% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 1.21 | 1.04 | 1.16 | 0.00 | - | 5 | 18 | 43.70% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 1.12 | 1.27 | 1.48 | 0.00 | - | 9 | 75 | 42.63% |
| AMAT250117P00115000 | 2024-04-18 9:36AM EDT | 2025-01-17 | 1.64 | 1.52 | 1.75 | 0.00 | - | 10 | 788 | 41.96% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 2.64 | 2.26 | 2.34 | 0.00 | - | 1 | 8 | 40.58% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 2025-06-20 | 2.42 | 3.35 | 3.45 | 0.00 | - | 2 | 2 | 39.97% |
| AMAT260116P00115000 | 2024-04-09 3:31PM EDT | 2026-01-16 | 4.78 | 4.85 | 5.55 | 0.00 | - | 1 | 51 | 37.87% |
