Deutsche Märkte schließen in 3 Stunden 24 Minuten
DAX
15.345,18 -131,25 (-0,85%) Euro Stoxx 50
4.205,00 -52,98 (-1,24%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,20 +8,60 (+0,46%) EUR/USD
1,0776 -0,0021 (-0,19%) BTC-EUR
21.253,59 -431,00 (-1,99%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:120.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210C00120000 | 2023-02-03 3:56PM EST | 2023-02-10 | 2.62 | 0.00 | 0.00 | 0.00 | - | 243 | 306 | 0.10% |
| AMAT230217C00120000 | 2023-02-03 3:58PM EST | 2023-02-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 374 | 1,826 | 0.05% |
| AMAT230224C00120000 | 2023-02-03 3:48PM EST | 2023-02-24 | 4.98 | 0.00 | 0.00 | 0.00 | - | 13 | 163 | 0.05% |
| AMAT230303C00120000 | 2023-02-02 3:17PM EST | 2023-03-03 | 7.30 | 0.00 | 0.00 | 0.00 | - | 23 | 88 | 0.05% |
| AMAT230310C00120000 | 2023-02-03 3:54PM EST | 2023-03-10 | 5.95 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 0.03% |
| AMAT230317C00120000 | 2023-02-03 3:55PM EST | 2023-03-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 96 | 3,005 | 0.03% |
| AMAT230324C00120000 | 2023-02-03 3:55PM EST | 2023-03-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.03% |
| AMAT230421C00120000 | 2023-02-03 3:58PM EST | 2023-04-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 41 | 749 | 0.03% |
| AMAT230616C00120000 | 2023-02-03 3:58PM EST | 2023-06-16 | 12.03 | 0.00 | 0.00 | 0.00 | - | 14 | 2,712 | 0.01% |
| AMAT230721C00120000 | 2023-02-03 3:44PM EST | 2023-07-21 | 13.29 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.01% |
| AMAT230915C00120000 | 2023-02-03 12:31PM EST | 2023-09-15 | 17.25 | 0.00 | 0.00 | 0.00 | - | 21 | 521 | 0.01% |
| AMAT240119C00120000 | 2023-02-03 3:56PM EST | 2024-01-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 7 | 705 | 0.01% |
| AMAT240621C00120000 | 2023-02-02 1:48PM EST | 2024-06-21 | 26.85 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMAT250117C00120000 | 2023-02-02 12:31PM EST | 2025-01-17 | 30.92 | 0.00 | 0.00 | 0.00 | - | 113 | 170 | 0.00% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210P00120000 | 2023-02-03 3:57PM EST | 2023-02-10 | 2.39 | 0.00 | 0.00 | 0.00 | - | 294 | 277 | 0.00% |
| AMAT230217P00120000 | 2023-02-03 3:55PM EST | 2023-02-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 58 | 189 | 0.00% |
| AMAT230224P00120000 | 2023-02-03 3:28PM EST | 2023-02-24 | 4.92 | 0.00 | 0.00 | 0.00 | - | 44 | 37 | 0.00% |
| AMAT230303P00120000 | 2023-02-03 11:55AM EST | 2023-03-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMAT230310P00120000 | 2023-02-03 1:09PM EST | 2023-03-10 | 5.33 | 0.00 | 0.00 | 0.00 | - | 70 | 41 | 0.00% |
| AMAT230317P00120000 | 2023-02-03 2:50PM EST | 2023-03-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 194 | 330 | 0.00% |
| AMAT230324P00120000 | 2023-02-03 2:56PM EST | 2023-03-24 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| AMAT230421P00120000 | 2023-02-03 2:32PM EST | 2023-04-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 63 | 297 | 0.00% |
| AMAT230616P00120000 | 2023-02-03 3:15PM EST | 2023-06-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 44 | 723 | 0.00% |
| AMAT230721P00120000 | 2023-02-03 2:03PM EST | 2023-07-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AMAT230915P00120000 | 2023-02-03 3:55PM EST | 2023-09-15 | 13.05 | 0.00 | 0.00 | 0.00 | - | 39 | 105 | 0.00% |
| AMAT240119P00120000 | 2023-02-03 2:05PM EST | 2024-01-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 41 | 593 | 0.00% |
| AMAT240621P00120000 | 2023-02-02 12:42PM EST | 2024-06-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250117P00120000 | 2023-02-02 2:36PM EST | 2025-01-17 | 19.88 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 0.00% |
