Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.447,67 +59,91 (+0,15%) Gold
2.371,70 +31,40 (+1,34%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.555,52 -1.121,25 (-1,94%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 77.75 | 78.45 | 81.00 | 0.00 | - | 5 | 7 | 199.61% |
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 79.36 | 78.70 | 80.25 | 0.00 | - | 2 | 0 | 96.88% |
| AMAT240621C00130000 | 2024-05-10 11:36AM EDT | 2024-06-21 | 80.00 | 79.45 | 80.30 | +4.40 | +5.82% | 2 | 928 | 70.90% |
| AMAT240719C00130000 | 2024-05-07 9:44AM EDT | 2024-07-19 | 80.28 | 80.00 | 81.20 | 0.00 | - | 2 | 23 | 61.13% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 0.00% |
| AMAT241018C00130000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 80.90 | 82.20 | 83.20 | 0.00 | - | 5 | 6 | 55.47% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 82.75 | 84.10 | 0.00 | - | 4 | 10 | 54.63% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 83.25 | 84.70 | 0.00 | - | 1 | 14 | 52.40% |
| AMAT250117C00130000 | 2024-05-09 2:53PM EDT | 2025-01-17 | 82.35 | 84.50 | 85.55 | 0.00 | - | 1 | 360 | 53.09% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 49.45% |
| AMAT260116C00130000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 90.22 | 93.15 | 95.15 | 0.00 | - | 1 | 80 | 50.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 287.50% |
| AMAT240517P00130000 | 2024-05-08 2:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 30 | 139.06% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.38 | 0.01 | 0.31 | 0.00 | - | - | 1 | 106.15% |
| AMAT240621P00130000 | 2024-05-07 10:05AM EDT | 2024-06-21 | 0.08 | 0.03 | 0.27 | 0.00 | - | 25 | 1,876 | 62.11% |
| AMAT240719P00130000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.32 | 0.15 | 0.21 | 0.00 | - | 2 | 91 | 50.68% |
| AMAT240920P00130000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.93 | 0.56 | 0.64 | 0.00 | - | 1 | 329 | 44.14% |
| AMAT241018P00130000 | 2024-05-09 1:31PM EDT | 2024-10-18 | 0.95 | 0.82 | 0.90 | 0.00 | - | 3 | 28 | 42.85% |
| AMAT241115P00130000 | 2024-04-29 1:32PM EDT | 2024-11-15 | 1.54 | 1.19 | 1.29 | 0.00 | - | 10 | 38 | 42.63% |
| AMAT241220P00130000 | 2024-05-08 1:30PM EDT | 2024-12-20 | 1.86 | 1.55 | 1.66 | 0.00 | - | 2 | 141 | 41.45% |
| AMAT250117P00130000 | 2024-05-07 11:49AM EDT | 2025-01-17 | 2.10 | 1.88 | 1.98 | 0.00 | - | 3 | 1,638 | 40.76% |
| AMAT250321P00130000 | 2024-05-10 11:15AM EDT | 2025-03-21 | 2.76 | 2.70 | 2.94 | -0.24 | -8.00% | 20 | 73 | 40.38% |
| AMAT250620P00130000 | 2024-04-30 2:12PM EDT | 2025-06-20 | 5.05 | 4.05 | 4.25 | 0.00 | - | 323 | 268 | 39.58% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.90 | 6.85 | 7.30 | 0.00 | - | 15 | 92 | 38.47% |
