Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.869,43 -1.202,62 (-2,00%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 68.05 | 69.70 | 0.00 | - | 8 | 345 | 57.28% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 104.34% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 70.90 | 72.20 | 0.00 | - | 1 | 18 | 53.92% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 72.25 | 73.00 | 0.00 | - | 1 | 2 | 54.02% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 73.30 | 75.10 | 0.00 | - | 2 | 2 | 55.74% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 44.26% |
| AMAT250117C00135000 | 2024-04-26 10:50AM EDT | 2025-01-17 | 74.48 | 74.30 | 76.80 | +6.48 | +9.53% | 1 | 2,036 | 52.53% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 79.00 | 80.60 | 0.00 | - | 2 | 9 | 50.52% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 72.90 | 84.90 | 86.30 | 0.00 | - | 4 | 30 | 50.09% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 133 | 68.36% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.02 | 0.44 | 0.00 | - | 14 | 24 | 71.48% |
| AMAT240621P00135000 | 2024-04-26 2:22PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.24 | -0.10 | -32.26% | 46 | 1,925 | 50.05% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 0.64 | 0.42 | 0.46 | 0.00 | - | 1 | 107 | 46.19% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.79 | 1.12 | 1.21 | 0.00 | - | 47 | 398 | 42.24% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 1.48 | 1.52 | 0.00 | - | 5 | 11 | 40.78% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 1.97 | 2.03 | 0.00 | - | 71 | 32 | 40.65% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 2.49 | 2.48 | 2.54 | 0.00 | - | 5 | 100 | 39.83% |
| AMAT250117P00135000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 2.91 | 2.86 | 2.96 | -1.54 | -34.61% | 5 | 1,306 | 39.32% |
| AMAT250321P00135000 | 2024-04-26 3:14PM EDT | 2025-03-21 | 3.85 | 3.80 | 4.00 | -0.90 | -18.95% | 10 | 2 | 38.68% |
| AMAT250620P00135000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 6.49 | 5.50 | 5.65 | 0.00 | - | 25 | 161 | 38.37% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 8.15 | 8.65 | 0.00 | - | 42 | 73 | 36.74% |
