Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.504,38 +116,62 (+0,30%) Gold
2.371,80 +31,50 (+1,35%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
56.494,75 -1.197,65 (-2,08%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:53PM EDT. Markt geöffnet.
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00195000 | 2024-05-10 12:36PM EDT | 2024-05-10 | 14.78 | 14.45 | 14.90 | +3.64 | +32.68% | 14 | 169 | 0.00% |
| AMAT240517C00195000 | 2024-05-10 12:36PM EDT | 2024-05-17 | 16.23 | 15.95 | 16.25 | +1.83 | +12.71% | 54 | 1,045 | 49.12% |
| AMAT240524C00195000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 17.07 | 16.85 | 17.45 | +1.57 | +10.13% | 7 | 16 | 46.81% |
| AMAT240531C00195000 | 2024-05-08 9:53AM EDT | 2024-05-31 | 17.95 | 17.15 | 17.85 | +1.25 | +7.49% | 3 | 35 | 41.35% |
| AMAT240607C00195000 | 2024-05-09 11:34AM EDT | 2024-06-07 | 16.88 | 17.80 | 18.60 | 0.00 | - | 1 | 5 | 40.21% |
| AMAT240621C00195000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 20.20 | 19.80 | 20.15 | +1.90 | +10.38% | 5 | 1,291 | 39.72% |
| AMAT240719C00195000 | 2024-05-08 11:22AM EDT | 2024-07-19 | 20.50 | 22.45 | 22.75 | 0.00 | - | 1 | 552 | 39.15% |
| AMAT240920C00195000 | 2024-05-08 10:34AM EDT | 2024-09-20 | 27.10 | 28.10 | 28.75 | 0.00 | - | 2 | 271 | 41.64% |
| AMAT241018C00195000 | 2024-05-08 9:41AM EDT | 2024-10-18 | 28.79 | 30.15 | 30.55 | 0.00 | - | 20 | 66 | 41.38% |
| AMAT241115C00195000 | 2024-05-07 3:28PM EDT | 2024-11-15 | 32.20 | 32.80 | 33.20 | 0.00 | - | 1 | 26 | 42.96% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 34.15 | 34.95 | 0.00 | - | 5 | 40 | 42.35% |
| AMAT250117C00195000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 36.51 | 36.00 | 37.05 | 0.00 | - | 2 | 767 | 43.18% |
| AMAT250321C00195000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 40.20 | 38.90 | 40.20 | 0.00 | - | 8 | 7 | 42.99% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 44.60 | 44.25 | 45.90 | 0.00 | - | 4 | 4 | 44.82% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 52.55 | 53.80 | 0.00 | - | 1 | 92 | 44.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00195000 | 2024-05-10 12:29PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 45 | 1,100 | 58.59% |
| AMAT240517P00195000 | 2024-05-10 12:21PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.29 | -1.40 | -51.85% | 145 | 1,443 | 50.51% |
| AMAT240524P00195000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 2.31 | 2.15 | 2.24 | -1.64 | -41.52% | 32 | 319 | 45.73% |
| AMAT240531P00195000 | 2024-05-10 10:15AM EDT | 2024-05-31 | 3.01 | 2.70 | 2.81 | -0.99 | -24.75% | 5 | 110 | 41.61% |
| AMAT240607P00195000 | 2024-05-10 12:09PM EDT | 2024-06-07 | 3.39 | 3.20 | 3.35 | -1.01 | -22.95% | 3 | 63 | 39.28% |
| AMAT240614P00195000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 4.02 | 3.80 | 3.95 | -0.88 | -17.96% | 17 | 53 | 38.18% |
| AMAT240621P00195000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 4.62 | 4.30 | 4.40 | -0.93 | -16.76% | 52 | 944 | 36.89% |
| AMAT240719P00195000 | 2024-05-10 11:33AM EDT | 2024-07-19 | 6.45 | 6.25 | 6.40 | -1.05 | -14.00% | 19 | 705 | 35.19% |
| AMAT240920P00195000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 10.60 | 10.50 | 10.70 | -1.20 | -10.17% | 72 | 712 | 35.22% |
| AMAT241018P00195000 | 2024-05-10 12:17PM EDT | 2024-10-18 | 12.05 | 11.95 | 12.15 | -1.13 | -8.57% | 165 | 566 | 34.90% |
| AMAT241115P00195000 | 2024-05-09 10:32AM EDT | 2024-11-15 | 14.86 | 13.60 | 13.80 | 0.00 | - | 3 | 637 | 35.22% |
| AMAT241220P00195000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 20.77 | 14.95 | 15.15 | 0.00 | - | 1 | 47 | 34.60% |
| AMAT250117P00195000 | 2024-05-07 10:30AM EDT | 2025-01-17 | 17.05 | 15.85 | 16.05 | 0.00 | - | 11 | 283 | 34.03% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 18.20 | 18.50 | 0.00 | - | 27 | 39 | 33.86% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 24.77 | 21.00 | 21.40 | 0.00 | - | 1 | 79 | 33.37% |
| AMAT260116P00195000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.90 | 26.20 | 27.60 | 0.00 | - | 1 | 29 | 33.24% |
