Deutsche Märkte geschlossen
DAX
15.180,74 +52,47 (+0,35%) Euro Stoxx 50
4.171,44 +7,99 (+0,19%) Dow Jones 30
33.838,30 -247,74 (-0,73%) Gold
1.938,80 -6,50 (-0,33%) EUR/USD
1,0919 +0,0053 (+0,49%) BTC-EUR
21.131,15 -257,66 (-1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EST. Markt geöffnet.
Strike:125.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203C00125000 | 2023-02-01 1:50PM EST | 2023-02-03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 23 | 174 | 46.88% |
| AMAT230210C00125000 | 2023-02-01 1:37PM EST | 2023-02-10 | 0.34 | 0.27 | 0.29 | +0.23 | +209.09% | 27 | 143 | 36.72% |
| AMAT230217C00125000 | 2023-02-01 1:43PM EST | 2023-02-17 | 1.13 | 1.03 | 1.07 | +0.54 | +91.53% | 37 | 4,170 | 42.07% |
| AMAT230224C00125000 | 2023-01-31 12:46PM EST | 2023-02-24 | 0.72 | 1.25 | 1.33 | 0.00 | - | 15 | 104 | 38.53% |
| AMAT230303C00125000 | 2023-01-31 3:59PM EST | 2023-03-03 | 1.05 | 1.60 | 1.71 | 0.00 | - | 12 | 115 | 37.63% |
| AMAT230310C00125000 | 2023-01-31 1:27PM EST | 2023-03-10 | 1.17 | 1.99 | 2.14 | 0.00 | - | 20 | 49 | 37.60% |
| AMAT230317C00125000 | 2023-02-01 1:15PM EST | 2023-03-17 | 2.55 | 2.39 | 2.41 | +1.00 | +64.52% | 124 | 2,422 | 36.56% |
| AMAT230421C00125000 | 2023-02-01 1:37PM EST | 2023-04-21 | 4.30 | 4.05 | 4.15 | +1.42 | +49.31% | 296 | 1,578 | 36.52% |
| AMAT230616C00125000 | 2023-02-01 12:05PM EST | 2023-06-16 | 6.90 | 6.65 | 6.75 | +1.65 | +31.43% | 77 | 1,155 | 37.76% |
| AMAT230721C00125000 | 2023-02-01 12:31PM EST | 2023-07-21 | 8.00 | 7.75 | 7.90 | +1.85 | +30.08% | 47 | 108 | 37.43% |
| AMAT230915C00125000 | 2023-01-31 3:54PM EST | 2023-09-15 | 8.30 | 9.80 | 10.00 | 0.00 | - | 20 | 306 | 38.36% |
| AMAT240119C00125000 | 2023-02-01 11:17AM EST | 2024-01-19 | 14.25 | 13.65 | 14.05 | +2.25 | +18.75% | 77 | 956 | 39.75% |
| AMAT240621C00125000 | 2023-01-30 10:51AM EST | 2024-06-21 | 14.85 | 17.70 | 18.15 | 0.00 | - | 3 | 74 | 40.75% |
| AMAT250117C00125000 | 2023-01-30 1:56PM EST | 2025-01-17 | 19.72 | 22.00 | 23.95 | 0.00 | - | 3 | 57 | 43.34% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203P00125000 | 2023-02-01 1:15PM EST | 2023-02-03 | 10.20 | 10.65 | 10.85 | -6.85 | -40.18% | 15 | 5 | 91.02% |
| AMAT230217P00125000 | 2023-01-26 3:55PM EST | 2023-02-17 | 10.85 | 11.45 | 11.85 | 0.00 | - | 5 | 37 | 50.95% |
| AMAT230303P00125000 | 2023-01-23 9:30AM EST | 2023-03-03 | 16.81 | 12.15 | 12.35 | 0.00 | - | - | 1 | 44.14% |
| AMAT230317P00125000 | 2023-01-30 9:59AM EST | 2023-03-17 | 16.05 | 12.70 | 12.95 | 0.00 | - | 4 | 10 | 40.94% |
| AMAT230421P00125000 | 2023-02-01 9:49AM EST | 2023-04-21 | 14.59 | 13.95 | 14.15 | -0.01 | -0.07% | 2 | 51 | 36.88% |
| AMAT230616P00125000 | 2023-01-31 3:22PM EST | 2023-06-16 | 18.15 | 15.90 | 16.05 | 0.00 | - | 1 | 73 | 35.46% |
| AMAT230721P00125000 | 2023-02-01 12:01PM EST | 2023-07-21 | 16.35 | 16.45 | 16.80 | -2.50 | -13.26% | 1 | 60 | 34.09% |
| AMAT230915P00125000 | 2023-02-01 11:59AM EST | 2023-09-15 | 17.90 | 17.85 | 18.20 | -2.78 | -13.44% | 51 | 17 | 33.55% |
| AMAT240119P00125000 | 2023-01-25 2:52PM EST | 2024-01-19 | 20.85 | 20.25 | 20.65 | 0.00 | - | 2 | 548 | 32.39% |
| AMAT240621P00125000 | 2023-01-25 3:27PM EST | 2024-06-21 | 23.20 | 22.40 | 23.65 | 0.00 | - | 1 | 3 | 32.59% |
| AMAT250117P00125000 | 2022-12-13 3:18PM EST | 2025-01-17 | 29.53 | 27.95 | 30.15 | 0.00 | - | 2 | 226 | 37.53% |
