Deutsche Märkte geschlossen
DAX
17.741,33 -96,07 (-0,54%) Euro Stoxx 50
4.918,77 -17,80 (-0,36%) Dow Jones 30
37.942,49 +167,11 (+0,44%) Gold
2.404,90 +6,90 (+0,29%) EUR/USD
1,0663 +0,0017 (+0,16%) Bitcoin EUR
60.525,27 +841,25 (+1,41%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EDT. Markt geöffnet.
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00140000 | 2024-04-17 12:16PM EDT | 2024-04-19 | 60.12 | 50.90 | 52.15 | 0.00 | - | 1 | 222 | 300.00% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 52.00 | 53.25 | 0.00 | - | 2 | 29 | 79.00% |
| AMAT240621C00140000 | 2024-04-17 12:45PM EDT | 2024-06-21 | 60.23 | 52.75 | 53.80 | 0.00 | - | 11 | 613 | 58.96% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 122.03% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 56.10 | 56.50 | -8.68 | -13.03% | 1 | 50 | 50.85% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 74.53% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 59.60 | 60.70 | 0.00 | - | 1 | 18 | 50.75% |
| AMAT250117C00140000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 62.20 | 60.70 | 61.30 | -16.00 | -20.46% | 4 | 1,450 | 50.10% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 2025-03-21 | 77.95 | 61.95 | 63.80 | 0.00 | - | 2 | 7 | 50.94% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 81.80 | 70.20 | 73.60 | 0.00 | - | 1 | 48 | 50.75% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00140000 | 2024-04-18 2:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 312 | 206.25% |
| AMAT240517P00140000 | 2024-04-19 10:14AM EDT | 2024-05-17 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 1 | 124 | 52.15% |
| AMAT240621P00140000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 0.46 | 0.51 | 0.59 | 0.00 | - | 1 | 2,523 | 44.51% |
| AMAT240719P00140000 | 2024-04-17 3:18PM EDT | 2024-07-19 | 0.83 | 0.96 | 1.00 | 0.00 | - | 2 | 223 | 41.50% |
| AMAT240920P00140000 | 2024-04-19 10:05AM EDT | 2024-09-20 | 2.07 | 2.21 | 2.25 | +0.54 | +35.29% | 1 | 708 | 39.31% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 2.75 | 2.81 | 0.00 | - | 1 | 65 | 38.63% |
| AMAT241115P00140000 | 2024-02-27 3:55PM EDT | 2024-11-15 | 3.50 | 2.50 | 2.66 | 0.00 | - | 1 | 2 | 35.38% |
| AMAT241220P00140000 | 2024-04-19 11:08AM EDT | 2024-12-20 | 4.16 | 4.20 | 4.35 | +0.43 | +11.53% | 1 | 54 | 38.42% |
| AMAT250117P00140000 | 2024-04-18 10:10AM EDT | 2025-01-17 | 4.55 | 4.85 | 5.00 | 0.00 | - | 3 | 1,632 | 38.26% |
| AMAT250321P00140000 | 2024-03-25 9:45AM EDT | 2025-03-21 | 4.63 | 6.05 | 6.30 | 0.00 | - | 1 | 2 | 37.66% |
| AMAT250620P00140000 | 2024-04-18 12:00PM EDT | 2025-06-20 | 7.35 | 7.85 | 8.20 | 0.00 | - | 1 | 117 | 37.24% |
| AMAT260116P00140000 | 2024-04-16 11:44AM EDT | 2026-01-16 | 9.20 | 11.15 | 11.40 | 0.00 | - | 1 | 256 | 35.42% |
