Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.063,91 +146,63 (+0,82%) Euro Stoxx 50
4.980,06 +41,05 (+0,83%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,40 +15,90 (+0,68%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
59.817,67 +341,54 (+0,57%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:180.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00180000 | 2024-04-25 3:23PM EDT | 2024-04-26 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| AMAT240503C00180000 | 2024-04-25 2:06PM EDT | 2024-05-03 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| AMAT240510C00180000 | 2024-04-24 10:35AM EDT | 2024-05-10 | 18.28 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| AMAT240517C00180000 | 2024-04-25 2:22PM EDT | 2024-05-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| AMAT240524C00180000 | 2024-04-09 12:55PM EDT | 2024-05-24 | 32.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMAT240531C00180000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMAT240621C00180000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,125 | 0.00% |
| AMAT240719C00180000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 793 | 0.00% |
| AMAT240920C00180000 | 2024-04-24 10:45AM EDT | 2024-09-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 7 | 286 | 0.00% |
| AMAT241018C00180000 | 2024-04-17 10:55AM EDT | 2024-10-18 | 36.18 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| AMAT241220C00180000 | 2024-04-22 11:34AM EDT | 2024-12-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 25 | 69 | 0.00% |
| AMAT250117C00180000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 34.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,484 | 0.00% |
| AMAT250321C00180000 | 2024-04-04 10:46AM EDT | 2025-03-21 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT250620C00180000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMAT260116C00180000 | 2024-04-19 2:51PM EDT | 2026-01-16 | 47.22 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00180000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 663 | 50.00% |
| AMAT240503P00180000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 102 | 591 | 12.50% |
| AMAT240510P00180000 | 2024-04-25 3:43PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 12.50% |
| AMAT240517P00180000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 733 | 6.25% |
| AMAT240524P00180000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 6.25% |
| AMAT240531P00180000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 57 | 6.25% |
| AMAT240621P00180000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 90 | 1,370 | 6.25% |
| AMAT240719P00180000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 148 | 756 | 3.13% |
| AMAT240920P00180000 | 2024-04-25 2:56PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 22 | 280 | 3.13% |
| AMAT241018P00180000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 3.13% |
| AMAT241115P00180000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 3.13% |
| AMAT241220P00180000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 3.13% |
| AMAT250117P00180000 | 2024-04-25 11:56AM EDT | 2025-01-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 11 | 854 | 3.13% |
| AMAT250321P00180000 | 2024-04-25 10:41AM EDT | 2025-03-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 1.56% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 121 | 96 | 1.56% |
| AMAT260116P00180000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 1.56% |
