Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
17.954,70 -134,00 (-0,74%) Euro Stoxx 50
4.949,07 -40,81 (-0,82%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.341,00 +2,60 (+0,11%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.419,78 -2.504,31 (-4,04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00170000 | 2024-04-19 12:02PM EDT | 2024-04-26 | 21.50 | 0.00 | 0.00 | 0.00 | - | 55 | 65 | 0.00% |
| AMAT240503C00170000 | 2024-04-24 1:43PM EDT | 2024-05-03 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 2024-05-10 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240517C00170000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,369 | 0.00% |
| AMAT240621C00170000 | 2024-04-24 1:32PM EDT | 2024-06-21 | 28.56 | 0.00 | 0.00 | 0.00 | - | 2 | 764 | 0.00% |
| AMAT240719C00170000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 31.98 | 0.00 | 0.00 | 0.00 | - | 5 | 320 | 0.00% |
| AMAT240920C00170000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 31.59 | 0.00 | 0.00 | 0.00 | - | 32 | 97 | 0.00% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 2024-10-18 | 36.13 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 38.25 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 563 | 0.00% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT250620C00170000 | 2024-04-02 12:49PM EDT | 2025-06-20 | 56.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT260116C00170000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 55.68 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00170000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| AMAT240503P00170000 | 2024-04-23 12:11PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 131 | 25.00% |
| AMAT240510P00170000 | 2024-04-24 11:08AM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| AMAT240517P00170000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 122 | 522 | 12.50% |
| AMAT240524P00170000 | 2024-04-24 11:03AM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| AMAT240531P00170000 | 2024-04-24 1:22PM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| AMAT240621P00170000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 75 | 758 | 6.25% |
| AMAT240719P00170000 | 2024-04-24 3:35PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 259 | 6.25% |
| AMAT240920P00170000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
| AMAT241018P00170000 | 2024-04-24 2:43PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 3.13% |
| AMAT241115P00170000 | 2024-04-23 9:34AM EDT | 2024-11-15 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| AMAT250117P00170000 | 2024-04-23 11:52AM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 390 | 3.13% |
| AMAT250321P00170000 | 2024-04-24 10:14AM EDT | 2025-03-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 3.13% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| AMAT260116P00170000 | 2024-04-22 9:44AM EDT | 2026-01-16 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 3.13% |
