Deutsche Märkte öffnen in 3 Stunden 18 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.273,25 +54,84 (+0,09%) CMC Crypto 200
1.433,71 +18,95 (+1,34%) 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:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00185000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 9.10 | 7.90 | 9.70 | +2.15 | +30.94% | 70 | 92 | 64.45% |
| AMAT240503C00185000 | 2024-04-23 3:04PM EDT | 2024-05-03 | 10.15 | 10.10 | 10.50 | +2.80 | +38.10% | 2 | 41 | 43.34% |
| AMAT240510C00185000 | 2024-04-23 9:39AM EDT | 2024-05-10 | 9.77 | 11.05 | 11.80 | +2.02 | +26.06% | 3 | 11 | 42.47% |
| AMAT240517C00185000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 13.40 | 13.50 | 13.75 | +2.25 | +20.18% | 46 | 557 | 46.75% |
| AMAT240524C00185000 | 2024-04-23 12:00PM EDT | 2024-05-24 | 14.00 | 13.60 | 15.10 | +2.71 | +24.00% | 1 | 2 | 47.65% |
| AMAT240531C00185000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 12.48 | 14.70 | 15.85 | 0.00 | - | 7 | 8 | 46.27% |
| AMAT240621C00185000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 16.95 | 16.95 | 17.55 | +1.71 | +11.22% | 20 | 1,756 | 42.97% |
| AMAT240719C00185000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 19.50 | 19.45 | 19.75 | +2.20 | +12.72% | 4 | 331 | 41.55% |
| AMAT240920C00185000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 22.70 | 23.65 | 24.65 | 0.00 | - | 27 | 123 | 42.02% |
| AMAT241018C00185000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 24.60 | 26.05 | 26.85 | 0.00 | - | 2 | 31 | 42.84% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.35 | 29.30 | 0.00 | - | 5 | 6 | 44.24% |
| AMAT241220C00185000 | 2024-04-12 3:22PM EDT | 2024-12-20 | 41.78 | 30.15 | 31.40 | 0.00 | - | 10 | 54 | 44.41% |
| AMAT250117C00185000 | 2024-04-15 3:04PM EDT | 2025-01-17 | 41.45 | 31.55 | 32.05 | 0.00 | - | 2 | 337 | 43.06% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 39.15 | 41.10 | 0.00 | - | 1 | 1 | 45.80% |
| AMAT260116C00185000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 46.12 | 46.65 | 48.20 | 0.00 | - | 2 | 2,181 | 44.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00185000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 0.66 | 0.59 | 0.64 | -1.03 | -60.95% | 203 | 1,481 | 46.92% |
| AMAT240503P00185000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 1.70 | 1.62 | 1.68 | -1.35 | -44.26% | 140 | 240 | 37.60% |
| AMAT240510P00185000 | 2024-04-23 1:38PM EDT | 2024-05-10 | 2.37 | 2.36 | 2.71 | -1.38 | -36.80% | 29 | 283 | 36.52% |
| AMAT240517P00185000 | 2024-04-23 2:51PM EDT | 2024-05-17 | 4.39 | 4.50 | 4.65 | -1.21 | -21.61% | 135 | 905 | 41.97% |
| AMAT240524P00185000 | 2024-04-23 3:26PM EDT | 2024-05-24 | 5.67 | 5.25 | 5.75 | -1.23 | -17.83% | 25 | 93 | 42.31% |
| AMAT240531P00185000 | 2024-04-22 1:22PM EDT | 2024-05-31 | 7.78 | 5.65 | 6.25 | 0.00 | - | 27 | 47 | 40.39% |
| AMAT240621P00185000 | 2024-04-23 2:07PM EDT | 2024-06-21 | 7.25 | 7.50 | 7.65 | -1.28 | -15.01% | 60 | 998 | 37.28% |
| AMAT240719P00185000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 9.44 | 9.25 | 9.45 | -1.26 | -11.78% | 87 | 294 | 35.79% |
| AMAT240920P00185000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 12.90 | 12.80 | 13.00 | -1.10 | -7.86% | 64 | 134 | 34.82% |
| AMAT241018P00185000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 14.15 | 13.95 | 14.20 | -1.15 | -7.52% | 2 | 39 | 34.30% |
| AMAT241115P00185000 | 2024-04-18 12:03PM EDT | 2024-11-15 | 14.75 | 15.55 | 15.75 | 0.00 | - | 29 | 99 | 34.68% |
| AMAT241220P00185000 | 2024-04-23 3:27PM EDT | 2024-12-20 | 16.95 | 16.35 | 17.10 | +0.65 | +3.99% | 10 | 106 | 34.32% |
| AMAT250117P00185000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 18.30 | 17.60 | 17.90 | -0.65 | -3.43% | 1 | 375 | 33.75% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 19.30 | 20.05 | 0.00 | - | 5 | 20 | 33.44% |
| AMAT250620P00185000 | 2024-04-16 3:09PM EDT | 2025-06-20 | 18.55 | 22.30 | 22.85 | 0.00 | - | 13 | 93 | 33.15% |
| AMAT260116P00185000 | 2024-04-17 1:31PM EDT | 2026-01-16 | 25.63 | 25.60 | 27.30 | 0.00 | - | 1 | 41 | 31.70% |
