Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
53.830,87 -2.305,14 (-4,11%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00190000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 5.25 | 4.80 | 5.25 | -6.85 | -56.61% | 66 | 338 | 40.58% |
| AMAT240510C00190000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 10.50 | 6.70 | 7.05 | -3.00 | -22.22% | 61 | 112 | 37.82% |
| AMAT240517C00190000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 10.49 | 10.20 | 10.60 | -3.67 | -25.92% | 61 | 1,219 | 51.17% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 17.85 | 11.00 | 11.70 | 0.00 | - | 2 | 9 | 48.77% |
| AMAT240531C00190000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 15.66 | 11.60 | 12.25 | 0.00 | - | 1 | 4 | 45.41% |
| AMAT240621C00190000 | 2024-05-01 10:45AM EDT | 2024-06-21 | 14.96 | 13.85 | 14.45 | -5.99 | -28.59% | 1 | 993 | 42.77% |
| AMAT240719C00190000 | 2024-04-30 1:31PM EDT | 2024-07-19 | 17.15 | 16.50 | 17.20 | -3.96 | -18.76% | 1 | 305 | 42.23% |
| AMAT240920C00190000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 25.79 | 21.60 | 23.20 | +5.72 | +28.50% | 8 | 193 | 44.24% |
| AMAT241018C00190000 | 2024-04-19 11:32AM EDT | 2024-10-18 | 23.85 | 23.25 | 24.20 | +1.04 | +4.56% | 6 | 47 | 42.39% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 25.60 | 26.55 | 0.00 | - | 1 | 8 | 43.51% |
| AMAT241220C00190000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 30.41 | 27.40 | 28.40 | -4.07 | -11.80% | 2 | 52 | 43.18% |
| AMAT250117C00190000 | 2024-04-30 12:08PM EDT | 2025-01-17 | 34.44 | 29.00 | 29.95 | 0.00 | - | 15 | 1,063 | 43.24% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 41.93% |
| AMAT250620C00190000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 40.00 | 37.50 | 38.35 | -2.32 | -5.48% | 1 | 4 | 44.83% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 43.55 | 47.25 | 0.00 | - | 1 | 51 | 45.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00190000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.94 | 0.86 | 1.01 | +0.41 | +77.36% | 260 | 1,180 | 36.28% |
| AMAT240510P00190000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 1.08 | 2.53 | 2.71 | -0.48 | -30.77% | 98 | 266 | 34.89% |
| AMAT240517P00190000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 5.98 | 5.80 | 6.10 | +2.54 | +73.84% | 40 | 1,884 | 48.04% |
| AMAT240524P00190000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 4.79 | 6.85 | 7.25 | +0.02 | +0.42% | 1 | 114 | 46.40% |
| AMAT240531P00190000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 7.20 | 7.40 | 7.80 | +2.12 | +41.73% | 14 | 62 | 43.33% |
| AMAT240607P00190000 | 2024-05-01 2:56PM EDT | 2024-06-07 | 6.35 | 7.90 | 8.50 | +1.44 | +29.33% | 3 | 23 | 42.01% |
| AMAT240621P00190000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 8.25 | 9.10 | 9.40 | +1.15 | +16.20% | 263 | 812 | 39.07% |
| AMAT240719P00190000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 10.10 | 10.95 | 11.40 | +1.27 | +14.38% | 17 | 588 | 37.14% |
| AMAT240920P00190000 | 2024-05-01 11:16AM EDT | 2024-09-20 | 13.39 | 14.75 | 15.30 | +0.44 | +3.40% | 11 | 244 | 36.01% |
| AMAT241018P00190000 | 2024-04-30 1:36PM EDT | 2024-10-18 | 13.67 | 15.95 | 16.50 | 0.00 | - | 16 | 33 | 35.24% |
| AMAT241115P00190000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 15.30 | 17.55 | 18.10 | 0.00 | - | 2 | 53 | 35.53% |
| AMAT241220P00190000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 15.22 | 18.80 | 19.35 | 0.00 | - | 6 | 43 | 34.83% |
| AMAT250117P00190000 | 2024-04-25 1:05PM EDT | 2025-01-17 | 19.05 | 19.65 | 20.25 | 0.00 | - | 20 | 626 | 34.32% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 2025-03-21 | 18.10 | 20.75 | 23.45 | 0.00 | - | 3 | 11 | 35.31% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 24.65 | 27.50 | 0.00 | - | 6 | 24 | 36.26% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 27.65 | 30.40 | 0.00 | - | 3 | 56 | 32.52% |
