Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
15.316,54 -159,89 (-1,03%) Euro Stoxx 50
4.197,38 -60,60 (-1,42%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,90 +9,30 (+0,50%) EUR/USD
1,0785 -0,0012 (-0,11%) BTC-EUR
21.253,48 -563,49 (-2,58%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:145.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230217C00145000 | 2023-02-03 11:50AM EST | 2023-02-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 25.00% |
| AMAT230224C00145000 | 2023-02-03 9:41AM EST | 2023-02-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| AMAT230303C00145000 | 2023-02-03 2:37PM EST | 2023-03-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 12.50% |
| AMAT230310C00145000 | 2023-02-02 2:31PM EST | 2023-03-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 92 | 12.50% |
| AMAT230317C00145000 | 2023-02-03 3:54PM EST | 2023-03-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 1,378 | 12.50% |
| AMAT230421C00145000 | 2023-02-03 3:38PM EST | 2023-04-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 56 | 2,611 | 12.50% |
| AMAT230616C00145000 | 2023-02-03 3:58PM EST | 2023-06-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 117 | 427 | 6.25% |
| AMAT230721C00145000 | 2023-02-03 2:22PM EST | 2023-07-21 | 4.42 | 0.00 | 0.00 | 0.00 | - | 59 | 293 | 6.25% |
| AMAT230915C00145000 | 2023-02-03 1:50PM EST | 2023-09-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 6.25% |
| AMAT240119C00145000 | 2023-02-03 3:51PM EST | 2024-01-19 | 9.63 | 0.00 | 0.00 | 0.00 | - | 54 | 629 | 3.13% |
| AMAT240621C00145000 | 2022-12-19 3:56PM EST | 2024-06-21 | 9.99 | 9.90 | 10.80 | 0.00 | - | 20 | 17 | 34.17% |
| AMAT250117C00145000 | 2023-01-23 11:25AM EST | 2025-01-17 | 15.83 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 3.13% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210P00145000 | 2023-01-30 11:09AM EST | 2023-02-10 | 35.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT230217P00145000 | 2023-02-02 11:09AM EST | 2023-02-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| AMAT230317P00145000 | 2023-01-12 3:50PM EST | 2023-03-17 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230421P00145000 | 2023-02-03 3:27PM EST | 2023-04-21 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT230616P00145000 | 2023-01-30 10:25AM EST | 2023-06-16 | 35.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AMAT230721P00145000 | 2023-01-30 11:55AM EST | 2023-07-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| AMAT240119P00145000 | 2022-11-11 11:35AM EST | 2024-01-19 | 41.86 | 40.80 | 41.45 | 0.00 | - | 1 | 12 | 52.63% |
| AMAT250117P00145000 | 2022-11-22 1:17PM EST | 2025-01-17 | 45.20 | 49.40 | 52.45 | 0.00 | - | 51 | 54 | 51.50% |
