Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.191,46 -420,96 (-1,95%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210C00140000 | 2023-01-24 3:41PM EST | 2023-02-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 44.14% |
| AMAT230217C00140000 | 2023-01-27 9:41AM EST | 2023-02-17 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 5 | 493 | 42.19% |
| AMAT230224C00140000 | 2023-01-27 3:59PM EST | 2023-02-24 | 0.10 | 0.06 | 0.10 | -0.08 | -44.44% | 4 | 2 | 38.57% |
| AMAT230317C00140000 | 2023-01-27 9:56AM EST | 2023-03-17 | 0.29 | 0.25 | 0.29 | -0.18 | -38.30% | 1 | 670 | 35.01% |
| AMAT230421C00140000 | 2023-01-27 9:56AM EST | 2023-04-21 | 0.86 | 0.81 | 0.87 | -0.27 | -23.89% | 1 | 462 | 34.18% |
| AMAT230616C00140000 | 2023-01-27 3:24PM EST | 2023-06-16 | 2.32 | 2.20 | 2.34 | -0.54 | -18.88% | 35 | 1,023 | 35.63% |
| AMAT230721C00140000 | 2023-01-25 3:00PM EST | 2023-07-21 | 3.72 | 2.89 | 3.15 | 0.00 | - | 1 | 159 | 35.52% |
| AMAT230915C00140000 | 2023-01-27 11:04AM EST | 2023-09-15 | 4.40 | 4.50 | 4.75 | -0.80 | -15.38% | 5 | 18 | 36.58% |
| AMAT240119C00140000 | 2023-01-27 1:20PM EST | 2024-01-19 | 7.32 | 7.45 | 8.05 | -1.68 | -18.67% | 11 | 2,229 | 37.83% |
| AMAT240621C00140000 | 2023-01-25 3:22PM EST | 2024-06-21 | 12.75 | 11.10 | 12.15 | 0.00 | - | 1 | 21 | 39.73% |
| AMAT250117C00140000 | 2023-01-26 3:46PM EST | 2025-01-17 | 15.35 | 14.95 | 17.25 | -1.55 | -9.17% | 32 | 43 | 41.63% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317P00140000 | 2023-01-20 3:54PM EST | 2023-03-17 | 30.45 | 27.00 | 27.85 | 0.00 | - | 10 | 10 | 36.38% |
| AMAT230421P00140000 | 2022-12-13 10:44AM EST | 2023-04-21 | 27.49 | 30.15 | 30.40 | 0.00 | - | 1 | 0 | 49.73% |
| AMAT230915P00140000 | 2023-01-10 3:30PM EST | 2023-09-15 | 34.80 | 29.20 | 30.10 | 0.00 | - | 2 | 2 | 28.83% |
| AMAT240119P00140000 | 2023-01-26 2:44PM EST | 2024-01-19 | 29.70 | 30.70 | 31.60 | 0.00 | - | 14 | 392 | 27.67% |
| AMAT250117P00140000 | 2022-12-13 3:18PM EST | 2025-01-17 | 38.65 | 37.00 | 40.15 | 0.00 | - | 2 | 2 | 34.30% |
