Deutsche Märkte öffnen in 34 Minuten
Nikkei 225
37.068,35 -1.011,35 (-2,65%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.242,14 +815,79 (+1,42%) CMC Crypto 200
1.280,42 -32,20 (-2,45%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00120000 | 2024-03-11 10:37AM EDT | 2024-04-19 | 80.95 | 89.80 | 90.85 | 0.00 | - | 1 | 54 | 1,377.73% |
| AMAT240517C00120000 | 2024-04-04 9:40AM EDT | 2024-05-17 | 91.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240621C00120000 | 2024-04-03 2:43PM EDT | 2024-06-21 | 89.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240719C00120000 | 2024-04-18 1:28PM EDT | 2024-07-19 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00120000 | 2024-04-08 9:45AM EDT | 2024-09-20 | 92.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250117C00120000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 93.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00120000 | 2024-04-04 3:18PM EDT | 2026-01-16 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00120000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240517P00120000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240621P00120000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMAT240719P00120000 | 2024-03-12 11:57AM EDT | 2024-07-19 | 0.50 | 0.18 | 0.27 | 0.00 | - | 1 | 44 | 46.97% |
| AMAT240920P00120000 | 2024-04-18 9:39AM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00120000 | 2024-04-03 12:37PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 2024-11-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00120000 | 2024-04-18 9:35AM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250117P00120000 | 2024-04-17 1:57PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT250321P00120000 | 2024-04-17 1:57PM EDT | 2025-03-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00120000 | 2024-04-17 10:12AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
