Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.600,31 -26,74 (-0,04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00125000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 68.92 | 62.50 | 67.00 | 0.00 | - | 4 | 51 | 613.48% |
| AMAT240517C00125000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 70.99 | 63.15 | 67.85 | 0.00 | - | 1 | 4 | 88.13% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 67.52 | 63.50 | 67.85 | -8.51 | -11.19% | 33 | 511 | 61.96% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 153.20% |
| AMAT240920C00125000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 92.62 | 67.10 | 68.85 | 0.00 | - | 1 | 11 | 54.54% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 78.91% |
| AMAT250117C00125000 | 2024-04-18 1:28PM EDT | 2025-01-17 | 75.70 | 69.55 | 72.05 | 0.00 | - | 1 | 126 | 50.48% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 61.44% |
| AMAT260116C00125000 | 2024-04-15 2:19PM EDT | 2026-01-16 | 95.49 | 80.15 | 81.15 | 0.00 | - | 1 | 559 | 50.06% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00125000 | 2024-04-18 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 714 | 268.75% |
| AMAT240517P00125000 | 2024-04-19 2:13PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.28 | -0.03 | -42.86% | 11 | 44 | 67.77% |
| AMAT240621P00125000 | 2024-04-18 10:18AM EDT | 2024-06-21 | 0.20 | 0.24 | 0.31 | 0.00 | - | 1 | 3,092 | 50.93% |
| AMAT240719P00125000 | 2024-03-28 10:17AM EDT | 2024-07-19 | 0.32 | 0.47 | 0.54 | 0.00 | - | 2 | 473 | 46.73% |
| AMAT240920P00125000 | 2024-04-10 2:39PM EDT | 2024-09-20 | 0.71 | 1.15 | 1.27 | 0.00 | - | 1 | 222 | 42.90% |
| AMAT241018P00125000 | 2024-04-15 11:58AM EDT | 2024-10-18 | 0.92 | 1.37 | 1.74 | 0.00 | - | 20 | 106 | 42.54% |
| AMAT241115P00125000 | 2024-03-28 10:17AM EDT | 2024-11-15 | 1.49 | 2.03 | 2.26 | 0.00 | - | 3 | 3 | 42.38% |
| AMAT241220P00125000 | 2024-04-03 12:30PM EDT | 2024-12-20 | 1.73 | 2.53 | 2.65 | 0.00 | - | 1 | 141 | 41.00% |
| AMAT250117P00125000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 2.92 | 2.96 | 3.05 | +0.31 | +11.88% | 1 | 3,279 | 40.45% |
| AMAT250620P00125000 | 2024-03-28 2:05PM EDT | 2025-06-20 | 4.11 | 5.20 | 5.40 | 0.00 | - | 1 | 1 | 38.86% |
| AMAT260116P00125000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 7.80 | 7.80 | 8.95 | +1.50 | +23.81% | 2 | 103 | 38.57% |
