Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.274,42 -2.019,48 (-3,46%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 52.10 | 54.35 | 56.30 | 0.00 | - | 2 | 41 | 128.91% |
| AMAT240621C00155000 | 2024-05-09 1:20PM EDT | 2024-06-21 | 52.30 | 55.10 | 56.10 | 0.00 | - | 50 | 1,261 | 56.86% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 55.15 | 57.05 | 0.00 | - | 1 | 211 | 56.08% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 51.25 | 58.35 | 59.45 | 0.00 | - | 1 | 143 | 50.88% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 58.80 | 60.70 | 0.00 | - | 1 | 14 | 50.38% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 50.63% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 49.01% |
| AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 50.38 | 63.45 | 64.45 | 0.00 | - | 1 | 484 | 49.18% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 62.13 | 65.60 | 67.05 | 0.00 | - | 1 | 1 | 49.07% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 69.70 | 70.60 | 0.00 | - | 1 | 2 | 49.07% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 75.55 | 77.45 | 0.00 | - | 1 | 58 | 48.62% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00155000 | 2024-05-10 1:29PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 2 | 187 | 87.50% |
| AMAT240524P00155000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.34 | -0.05 | -35.71% | 5 | 19 | 75.20% |
| AMAT240531P00155000 | 2024-05-09 11:39AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.38 | -0.08 | -53.33% | 1 | 7 | 62.31% |
| AMAT240607P00155000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 0.13 | 0.08 | 0.16 | -0.10 | -43.48% | 12 | 10 | 51.66% |
| AMAT240621P00155000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.27 | -0.10 | -29.41% | 90 | 1,353 | 45.70% |
| AMAT240719P00155000 | 2024-05-07 1:03PM EDT | 2024-07-19 | 0.62 | 0.55 | 0.61 | -0.17 | -21.52% | 1 | 1,859 | 40.97% |
| AMAT240920P00155000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 2.33 | 1.84 | 1.95 | 0.00 | - | 1 | 170 | 38.81% |
| AMAT241018P00155000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 2.96 | 2.45 | 2.58 | 0.00 | - | 4 | 32 | 38.14% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 3.35 | 3.45 | -1.26 | -27.10% | 1 | 17 | 38.46% |
| AMAT241220P00155000 | 2024-04-30 12:23PM EDT | 2024-12-20 | 5.45 | 4.10 | 4.20 | 0.00 | - | 1 | 34 | 37.68% |
| AMAT250117P00155000 | 2024-05-08 9:49AM EDT | 2025-01-17 | 5.23 | 4.55 | 4.80 | 0.00 | - | 1 | 403 | 37.20% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 6.80 | 4.20 | 6.40 | 0.00 | - | 1 | 44 | 37.01% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 8.10 | 8.60 | 0.00 | - | 44 | 77 | 36.75% |
| AMAT260116P00155000 | 2024-05-02 10:18AM EDT | 2026-01-16 | 15.05 | 12.00 | 12.60 | 0.00 | - | 1 | 238 | 35.50% |
