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
60.338,60 +622,26 (+1,04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00145000 | 2024-04-19 2:38PM EDT | 2024-04-19 | 44.11 | 42.50 | 47.00 | -6.54 | -12.91% | 10 | 242 | 437.31% |
| AMAT240426C00145000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 43.79 | 42.60 | 47.15 | -25.21 | -36.54% | 5 | 5 | 83.20% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 43.40 | 48.00 | -5.64 | -11.07% | 3 | 25 | 64.60% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 46.05 | 47.20 | 0.00 | - | 4 | 951 | 51.83% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 47.25 | 48.20 | -1.40 | -2.83% | 10 | 50 | 52.22% |
| AMAT240920C00145000 | 2024-02-21 12:14PM EDT | 2024-09-20 | 52.38 | 68.75 | 70.75 | 0.00 | - | 1 | 58 | 103.09% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 73.08% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 81.09% |
| AMAT250117C00145000 | 2024-04-17 12:12PM EDT | 2025-01-17 | 59.25 | 55.40 | 56.90 | -5.62 | -8.66% | 1 | 1,049 | 51.21% |
| AMAT250321C00145000 | 2024-04-15 2:30PM EDT | 2025-03-21 | 72.50 | 57.70 | 58.15 | 0.00 | - | 1 | 5 | 48.58% |
| AMAT250620C00145000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 77.95 | 60.95 | 61.80 | 0.00 | - | 2 | 2 | 49.18% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 65.40 | 67.70 | 0.00 | - | 3 | 121 | 48.11% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.48 | 0.00 | - | 1 | 345 | 267.19% |
| AMAT240510P00145000 | 2024-04-05 2:01PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 1 | 51.17% |
| AMAT240517P00145000 | 2024-04-19 3:11PM EDT | 2024-05-17 | 0.31 | 0.27 | 0.32 | +0.11 | +55.00% | 113 | 194 | 51.37% |
| AMAT240621P00145000 | 2024-04-19 3:01PM EDT | 2024-06-21 | 1.03 | 0.73 | 0.98 | +0.38 | +58.46% | 3 | 1,812 | 44.04% |
| AMAT240719P00145000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.58 | 1.51 | 1.70 | +0.48 | +43.64% | 3 | 86 | 42.21% |
| AMAT240920P00145000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 2.15 | 3.10 | 3.20 | 0.00 | - | 1 | 870 | 39.33% |
| AMAT241018P00145000 | 2024-04-18 11:16AM EDT | 2024-10-18 | 2.97 | 3.75 | 3.90 | 0.00 | - | 1 | 14 | 38.72% |
| AMAT241115P00145000 | 2024-02-28 12:31PM EDT | 2024-11-15 | 4.45 | 3.05 | 3.20 | 0.00 | - | - | 1 | 33.71% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 5.50 | 5.65 | +0.88 | +18.22% | 28 | 62 | 38.35% |
| AMAT250117P00145000 | 2024-04-19 12:21PM EDT | 2025-01-17 | 6.11 | 6.15 | 6.35 | +2.08 | +51.61% | 2 | 640 | 38.09% |
| AMAT250321P00145000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 5.50 | 7.50 | 7.70 | 0.00 | - | 3 | 5 | 37.27% |
| AMAT250620P00145000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 8.45 | 9.45 | 10.70 | 0.00 | - | 15 | 112 | 38.51% |
| AMAT260116P00145000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 11.63 | 12.75 | 13.25 | 0.00 | - | 8 | 198 | 35.15% |
