Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.266,00 -306,14 (-0,57%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240906C00160000 | 2024-07-31 10:38AM EDT | 2024-09-06 | 50.00 | 35.25 | 38.00 | 0.00 | - | 3 | 3 | 109.33% |
| AMAT240920C00160000 | 2024-08-29 11:21AM EDT | 2024-09-20 | 37.49 | 37.25 | 39.00 | 0.00 | - | 10 | 70 | 62.09% |
| AMAT241018C00160000 | 2024-08-30 3:52PM EDT | 2024-10-18 | 38.46 | 38.10 | 40.45 | +2.46 | +6.83% | 1 | 40 | 50.28% |
| AMAT241115C00160000 | 2024-08-29 9:36AM EDT | 2024-11-15 | 39.05 | 40.65 | 42.90 | -2.80 | -6.69% | 1 | 10 | 52.72% |
| AMAT241220C00160000 | 2024-08-16 10:45AM EDT | 2024-12-20 | 51.95 | 43.20 | 44.60 | 0.00 | - | 3 | 29 | 51.19% |
| AMAT250117C00160000 | 2024-08-28 9:47AM EDT | 2025-01-17 | 44.22 | 44.70 | 46.00 | 0.00 | - | 1 | 1,099 | 50.06% |
| AMAT250221C00160000 | 2024-08-30 3:11PM EDT | 2025-02-21 | 45.10 | 46.80 | 47.45 | +0.55 | +1.23% | 1 | 12 | 50.07% |
| AMAT250321C00160000 | 2024-08-12 1:41PM EDT | 2025-03-21 | 46.90 | 47.85 | 49.75 | 0.00 | - | 20 | 25 | 51.70% |
| AMAT250620C00160000 | 2024-08-16 10:42AM EDT | 2025-06-20 | 60.45 | 52.05 | 53.60 | 0.00 | - | 3 | 11 | 49.96% |
| AMAT260116C00160000 | 2024-08-26 12:26PM EDT | 2026-01-16 | 61.00 | 59.00 | 61.30 | 0.00 | - | 2 | 401 | 48.54% |
| AMAT261218C00160000 | 2024-08-29 11:14AM EDT | 2026-12-18 | 70.01 | 68.50 | 71.20 | 0.00 | - | 1 | 10 | 47.82% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240906P00160000 | 2024-08-30 12:25PM EDT | 2024-09-06 | 0.14 | 0.01 | 0.26 | +0.09 | +180.00% | 4 | 76 | 79.69% |
| AMAT240913P00160000 | 2024-08-30 12:41PM EDT | 2024-09-13 | 0.17 | 0.01 | 0.52 | -0.09 | -34.62% | 14 | 40 | 60.45% |
| AMAT240920P00160000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 0.38 | 0.14 | 0.65 | +0.02 | +5.56% | 24 | 1,155 | 52.49% |
| AMAT240927P00160000 | 2024-08-29 2:43PM EDT | 2024-09-27 | 0.61 | 0.25 | 0.64 | 0.00 | - | 3 | 51 | 49.90% |
| AMAT241004P00160000 | 2024-08-29 2:44PM EDT | 2024-10-04 | 0.93 | 0.42 | 1.70 | 0.00 | - | 6 | 14 | 50.05% |
| AMAT241018P00160000 | 2024-08-30 9:38AM EDT | 2024-10-18 | 1.44 | 1.01 | 1.27 | -0.23 | -13.77% | 2 | 351 | 44.14% |
| AMAT241115P00160000 | 2024-08-29 3:27PM EDT | 2024-11-15 | 3.55 | 2.57 | 2.90 | 0.00 | - | 4 | 450 | 44.91% |
| AMAT241220P00160000 | 2024-08-30 12:52PM EDT | 2024-12-20 | 4.71 | 3.95 | 4.25 | -0.31 | -6.18% | 2 | 626 | 42.63% |
| AMAT250117P00160000 | 2024-08-30 2:57PM EDT | 2025-01-17 | 5.40 | 4.35 | 5.20 | +0.25 | +4.85% | 44 | 1,503 | 41.25% |
| AMAT250221P00160000 | 2024-08-29 3:25PM EDT | 2025-02-21 | 7.80 | 6.35 | 6.70 | 0.00 | - | 42 | 2,027 | 41.07% |
| AMAT250321P00160000 | 2024-08-29 3:30PM EDT | 2025-03-21 | 8.75 | 6.90 | 7.75 | 0.00 | - | 12 | 200 | 40.71% |
| AMAT250417P00160000 | 2024-08-26 11:01AM EDT | 2025-04-17 | 8.84 | 8.20 | 9.55 | 0.00 | - | 4 | 15 | 42.27% |
| AMAT250620P00160000 | 2024-08-23 10:01AM EDT | 2025-06-20 | 10.81 | 10.20 | 10.65 | +1.29 | +13.55% | 2 | 378 | 39.48% |
| AMAT260116P00160000 | 2024-08-28 1:33PM EDT | 2026-01-16 | 16.90 | 13.00 | 16.05 | 0.00 | - | 1 | 415 | 37.76% |
| AMAT261218P00160000 | 2024-08-28 2:33PM EDT | 2026-12-18 | 23.40 | 20.90 | 22.45 | 0.00 | - | 1 | 63 | 35.97% |
