Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
38.316,91 +764,75 (+2,04%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.242,98 +45,35 (+0,07%) CMC Crypto 200
1.434,86 +20,10 (+1,42%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00175000 | 2024-04-19 11:49AM EDT | 2024-04-26 | 16.90 | 17.75 | 20.50 | 0.00 | - | 6 | 8 | 92.14% |
| AMAT240503C00175000 | 2024-04-22 10:23AM EDT | 2024-05-03 | 14.55 | 17.75 | 19.90 | 0.00 | - | 2 | 6 | 61.79% |
| AMAT240510C00175000 | 2024-04-17 9:51AM EDT | 2024-05-10 | 29.64 | 19.20 | 20.25 | 0.00 | - | - | 2 | 50.83% |
| AMAT240517C00175000 | 2024-04-23 2:13PM EDT | 2024-05-17 | 21.45 | 20.80 | 21.80 | +3.72 | +20.98% | 9 | 171 | 50.66% |
| AMAT240524C00175000 | 2024-04-23 11:53AM EDT | 2024-05-24 | 20.85 | 21.35 | 22.60 | -18.70 | -47.28% | 2 | 5 | 52.38% |
| AMAT240531C00175000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 20.80 | 21.05 | 22.95 | 0.00 | - | 1 | 1 | 49.13% |
| AMAT240621C00175000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 22.18 | 23.60 | 24.60 | 0.00 | - | 3 | 1,216 | 46.06% |
| AMAT240719C00175000 | 2024-04-22 9:58AM EDT | 2024-07-19 | 24.05 | 25.25 | 26.60 | 0.00 | - | 3 | 280 | 44.28% |
| AMAT240920C00175000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 28.03 | 30.25 | 30.90 | 0.00 | - | 4 | 196 | 43.71% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 32.00 | 32.80 | 0.00 | - | 1 | 15 | 44.09% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 2024-11-15 | 34.95 | 33.25 | 35.35 | 0.00 | - | 1 | 7 | 45.90% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 35.75 | 37.10 | 0.00 | - | 1 | 13 | 45.53% |
| AMAT250117C00175000 | 2024-04-22 10:10AM EDT | 2025-01-17 | 35.55 | 37.30 | 38.70 | 0.00 | - | 1 | 764 | 45.77% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 42.65 | 45.75 | -15.92 | -27.12% | 3 | 1 | 45.88% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 51.40 | 52.55 | 0.00 | - | 2 | 265 | 44.93% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00175000 | 2024-04-23 12:16PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.08 | -0.20 | -76.92% | 34 | 310 | 53.91% |
| AMAT240503P00175000 | 2024-04-23 1:52PM EDT | 2024-05-03 | 0.35 | 0.37 | 0.40 | -0.35 | -50.00% | 20 | 307 | 41.02% |
| AMAT240510P00175000 | 2024-04-23 3:29PM EDT | 2024-05-10 | 0.76 | 0.74 | 0.81 | -0.68 | -47.22% | 14 | 1,176 | 37.74% |
| AMAT240517P00175000 | 2024-04-23 3:04PM EDT | 2024-05-17 | 2.04 | 2.00 | 2.13 | -0.60 | -22.73% | 90 | 965 | 43.74% |
| AMAT240524P00175000 | 2024-04-23 3:50PM EDT | 2024-05-24 | 2.84 | 2.70 | 2.90 | -1.26 | -30.73% | 4 | 98 | 43.58% |
| AMAT240531P00175000 | 2024-04-23 3:04PM EDT | 2024-05-31 | 3.16 | 2.83 | 3.25 | -0.77 | -19.59% | 4 | 26 | 41.33% |
| AMAT240621P00175000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 4.45 | 4.30 | 4.45 | -0.75 | -14.42% | 88 | 1,464 | 38.36% |
| AMAT240719P00175000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 5.95 | 5.80 | 6.00 | -0.85 | -12.50% | 271 | 515 | 36.77% |
| AMAT240920P00175000 | 2024-04-23 1:39PM EDT | 2024-09-20 | 9.25 | 9.00 | 9.20 | -1.75 | -15.91% | 84 | 364 | 35.72% |
| AMAT241018P00175000 | 2024-04-22 2:54PM EDT | 2024-10-18 | 11.15 | 10.10 | 10.30 | 0.00 | - | 2 | 291 | 35.15% |
| AMAT241115P00175000 | 2024-04-02 11:56AM EDT | 2024-11-15 | 9.80 | 11.55 | 11.75 | 0.00 | - | 13 | 113 | 35.54% |
| AMAT241220P00175000 | 2024-04-04 3:50PM EDT | 2024-12-20 | 11.30 | 12.40 | 13.45 | 0.00 | - | 16 | 84 | 35.92% |
| AMAT250117P00175000 | 2024-04-23 11:53AM EDT | 2025-01-17 | 14.00 | 13.50 | 13.75 | -0.55 | -3.78% | 2 | 614 | 34.51% |
| AMAT250321P00175000 | 2024-04-19 12:14PM EDT | 2025-03-21 | 17.10 | 15.55 | 15.80 | 0.00 | - | 3 | 62 | 34.19% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 18.15 | 18.90 | 0.00 | - | 74 | 78 | 34.44% |
| AMAT260116P00175000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 23.58 | 22.35 | 22.80 | 0.00 | - | 10 | 280 | 32.41% |
