Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
37.166,45 -913,25 (-2,40%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.587,66 +292,50 (+0,50%) CMC Crypto 200
1.278,15 +392,61 (+42,73%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00150000 | 2024-04-18 12:34PM EDT | 2024-04-19 | 46.55 | 42.90 | 44.90 | -3.79 | -7.53% | 10 | 373 | 302.73% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 43.45 | 45.80 | 0.00 | - | - | 0 | 69.24% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 44.10 | 45.40 | 0.00 | - | 1 | 1 | 60.84% |
| AMAT240517C00150000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 50.79 | 44.70 | 46.55 | 0.00 | - | 1 | 41 | 67.63% |
| AMAT240621C00150000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 48.20 | 45.80 | 48.25 | -12.80 | -20.98% | 6 | 593 | 55.93% |
| AMAT240719C00150000 | 2024-04-15 3:11PM EDT | 2024-07-19 | 57.74 | 46.35 | 47.90 | 0.00 | - | 2 | 75 | 51.15% |
| AMAT240920C00150000 | 2024-04-18 12:18PM EDT | 2024-09-20 | 53.50 | 49.65 | 50.80 | -10.65 | -16.60% | 1 | 53 | 49.29% |
| AMAT241018C00150000 | 2024-04-18 2:55PM EDT | 2024-10-18 | 51.68 | 50.80 | 52.55 | -13.42 | -20.61% | 12 | 34 | 50.30% |
| AMAT241115C00150000 | 2024-04-02 9:48AM EDT | 2024-11-15 | 55.00 | 52.95 | 55.10 | -8.30 | -13.11% | 1 | 4 | 50.54% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 53.40 | 55.60 | 0.00 | - | 1 | 15 | 50.35% |
| AMAT250117C00150000 | 2024-04-18 9:46AM EDT | 2025-01-17 | 58.00 | 55.20 | 56.65 | -1.45 | -2.44% | 1 | 661 | 49.91% |
| AMAT250620C00150000 | 2024-04-15 12:18PM EDT | 2025-06-20 | 76.10 | 61.05 | 61.95 | 0.00 | - | 2 | 3 | 48.50% |
| AMAT260116C00150000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 68.30 | 67.15 | 68.35 | -13.45 | -16.45% | 1 | 129 | 47.91% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00150000 | 2024-04-18 11:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 2 | 1,693 | 162.50% |
| AMAT240426P00150000 | 2024-04-17 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 76.56% |
| AMAT240503P00150000 | 2024-04-04 2:55PM EDT | 2024-05-03 | 0.10 | 0.02 | 0.18 | 0.00 | - | 1 | 64 | 58.20% |
| AMAT240510P00150000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 0.11 | 0.06 | 0.12 | -0.02 | -15.38% | 20 | 30 | 49.32% |
| AMAT240517P00150000 | 2024-04-18 3:05PM EDT | 2024-05-17 | 0.30 | 0.26 | 0.33 | +0.11 | +57.89% | 13 | 415 | 50.49% |
| AMAT240621P00150000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 0.98 | 0.91 | 1.21 | +0.13 | +15.29% | 3 | 1,902 | 44.68% |
| AMAT240719P00150000 | 2024-04-17 3:06PM EDT | 2024-07-19 | 1.45 | 1.60 | 1.68 | 0.00 | - | 6 | 496 | 40.59% |
| AMAT240920P00150000 | 2024-04-18 1:17PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.40 | +1.29 | +61.14% | 100 | 1,399 | 38.73% |
| AMAT241018P00150000 | 2024-04-17 9:34AM EDT | 2024-10-18 | 3.08 | 4.00 | 4.55 | 0.00 | - | 1 | 39 | 39.51% |
| AMAT241115P00150000 | 2024-04-03 9:52AM EDT | 2024-11-15 | 4.95 | 4.95 | 5.10 | +1.03 | +26.28% | 2 | 55 | 38.42% |
| AMAT241220P00150000 | 2024-04-17 12:55PM EDT | 2024-12-20 | 5.55 | 5.85 | 6.00 | 0.00 | - | 1 | 37 | 37.93% |
| AMAT250117P00150000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 6.65 | 6.60 | 6.75 | +0.59 | +9.74% | 2 | 1,598 | 37.73% |
| AMAT250321P00150000 | 2024-04-10 12:51PM EDT | 2025-03-21 | 6.25 | 8.10 | 8.65 | 0.00 | - | 10 | 14 | 37.93% |
| AMAT250620P00150000 | 2024-04-17 3:40PM EDT | 2025-06-20 | 10.15 | 10.05 | 10.40 | +0.65 | +6.84% | 1 | 47 | 36.70% |
| AMAT260116P00150000 | 2024-04-18 1:31PM EDT | 2026-01-16 | 13.70 | 13.20 | 13.95 | +0.78 | +6.04% | 4 | 1,519 | 34.91% |
