Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
37.981,22 +352,74 (+0,94%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.148,20 +273,59 (+0,46%) CMC Crypto 200
1.390,28 -6,25 (-0,45%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517C00160000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 36.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00160000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 39.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240719C00160000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240920C00160000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 41.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 40.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250117C00160000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-04-25 12:58PM EDT | 2026-01-16 | 63.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00160000 | 2024-04-25 12:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240510P00160000 | 2024-04-25 1:37PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240517P00160000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMAT240524P00160000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240531P00160000 | 2024-04-25 10:20AM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240621P00160000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMAT240719P00160000 | 2024-04-25 12:09PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT240920P00160000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241115P00160000 | 2024-04-24 3:26PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241220P00160000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117P00160000 | 2024-04-24 1:59PM EDT | 2025-01-17 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321P00160000 | 2024-04-09 10:44AM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00160000 | 2024-04-22 3:17PM EDT | 2025-06-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AMAT260116P00160000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
