Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.879,94 -597,20 (-1,12%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240906C00195000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 5.09 | 5.00 | 5.25 | +1.59 | +45.43% | 291 | 316 | 40.06% |
| AMAT240913C00195000 | 2024-08-30 3:55PM EDT | 2024-09-13 | 6.50 | 6.10 | 7.70 | +1.45 | +28.71% | 25 | 154 | 44.08% |
| AMAT240920C00195000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 8.15 | 8.15 | 8.45 | +1.50 | +22.56% | 74 | 1,520 | 39.67% |
| AMAT240927C00195000 | 2024-08-30 1:50PM EDT | 2024-09-27 | 8.05 | 8.75 | 10.80 | -2.55 | -24.06% | 2 | 10 | 45.26% |
| AMAT241004C00195000 | 2024-08-30 10:35AM EDT | 2024-10-04 | 10.10 | 10.20 | 10.90 | -0.25 | -2.42% | 1 | 9 | 40.76% |
| AMAT241018C00195000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 12.15 | 12.75 | 13.00 | +1.05 | +9.46% | 15 | 319 | 41.75% |
| AMAT241115C00195000 | 2024-08-30 3:55PM EDT | 2024-11-15 | 16.50 | 17.10 | 17.40 | +1.35 | +8.91% | 13 | 784 | 45.58% |
| AMAT241220C00195000 | 2024-08-30 12:31PM EDT | 2024-12-20 | 18.25 | 19.80 | 20.15 | +0.35 | +1.96% | 24 | 202 | 44.14% |
| AMAT250117C00195000 | 2024-08-30 2:31PM EDT | 2025-01-17 | 20.32 | 21.90 | 22.15 | +0.69 | +3.52% | 17 | 763 | 43.62% |
| AMAT250221C00195000 | 2024-08-30 2:54PM EDT | 2025-02-21 | 23.64 | 23.90 | 25.50 | +1.11 | +4.93% | 37 | 394 | 45.26% |
| AMAT250321C00195000 | 2024-08-30 10:15AM EDT | 2025-03-21 | 26.06 | 26.05 | 27.30 | -0.25 | -0.95% | 2 | 66 | 45.14% |
| AMAT250417C00195000 | 2024-08-27 1:08PM EDT | 2025-04-17 | 28.31 | 27.95 | 28.95 | 0.00 | - | - | 2 | 45.09% |
| AMAT250620C00195000 | 2024-08-30 2:16PM EDT | 2025-06-20 | 29.91 | 31.45 | 32.20 | -2.49 | -7.69% | 10 | 52 | 44.59% |
| AMAT260116C00195000 | 2024-08-26 2:54PM EDT | 2026-01-16 | 42.30 | 40.40 | 42.35 | 0.00 | - | 2 | 96 | 45.39% |
| AMAT261218C00195000 | 2024-08-29 12:12PM EDT | 2026-12-18 | 52.50 | 51.15 | 53.80 | 0.00 | - | 4 | 16 | 45.25% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240906P00195000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 2.90 | 2.60 | 2.97 | -2.35 | -44.76% | 891 | 271 | 39.87% |
| AMAT240913P00195000 | 2024-08-30 3:55PM EDT | 2024-09-13 | 4.70 | 4.15 | 4.50 | -2.15 | -31.39% | 25 | 52 | 37.65% |
| AMAT240920P00195000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 5.55 | 5.35 | 5.65 | -2.63 | -32.15% | 90 | 1,766 | 36.71% |
| AMAT240927P00195000 | 2024-08-30 3:10PM EDT | 2024-09-27 | 7.65 | 5.45 | 6.75 | -1.54 | -16.76% | 5 | 27 | 36.80% |
| AMAT241004P00195000 | 2024-08-30 1:10PM EDT | 2024-10-04 | 8.12 | 6.50 | 7.75 | -0.93 | -10.28% | 4 | 17 | 37.01% |
| AMAT241018P00195000 | 2024-08-30 3:57PM EDT | 2024-10-18 | 9.34 | 9.10 | 9.40 | -2.61 | -21.84% | 8 | 6,856 | 37.01% |
| AMAT241115P00195000 | 2024-08-30 2:59PM EDT | 2024-11-15 | 13.00 | 12.75 | 13.05 | -1.60 | -10.96% | 9 | 961 | 39.70% |
| AMAT241220P00195000 | 2024-08-30 12:52PM EDT | 2024-12-20 | 16.71 | 14.95 | 15.25 | -0.39 | -2.28% | 2 | 269 | 37.98% |
| AMAT250117P00195000 | 2024-08-30 1:28PM EDT | 2025-01-17 | 17.70 | 16.30 | 16.65 | +1.20 | +7.27% | 4 | 570 | 36.86% |
| AMAT250221P00195000 | 2024-08-28 11:04AM EDT | 2025-02-21 | 21.40 | 17.45 | 18.95 | 0.00 | - | 1 | 13 | 37.24% |
| AMAT250321P00195000 | 2024-08-30 11:06AM EDT | 2025-03-21 | 21.18 | 18.30 | 20.25 | -1.42 | -6.28% | 8 | 121 | 36.82% |
| AMAT250417P00195000 | 2024-08-28 2:56PM EDT | 2025-04-17 | 23.61 | 20.50 | 21.50 | 0.00 | - | 1 | 10 | 36.62% |
| AMAT250620P00195000 | 2024-08-29 9:32AM EDT | 2025-06-20 | 24.34 | 23.55 | 24.95 | 0.00 | - | 1 | 221 | 37.37% |
| AMAT260116P00195000 | 2024-08-23 11:03AM EDT | 2026-01-16 | 28.85 | 29.25 | 30.50 | 0.00 | - | 2 | 78 | 34.68% |
| AMAT261218P00195000 | 2024-08-29 10:50AM EDT | 2026-12-18 | 37.10 | 36.25 | 37.65 | 0.00 | - | 1 | 58 | 33.05% |
