Deutsche Märkte schließen in 6 Stunden 8 Minuten
DAX
17.960,59 +99,79 (+0,56%) Euro Stoxx 50
4.970,56 +33,71 (+0,68%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.312,20 -34,20 (-1,46%) EUR/USD
1,0666 +0,0009 (+0,09%) Bitcoin EUR
62.162,08 +288,61 (+0,47%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00200000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 12.50% |
| AMAT240503C00200000 | 2024-04-22 2:48PM EDT | 2024-05-03 | 1.67 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| AMAT240510C00200000 | 2024-04-22 3:24PM EDT | 2024-05-10 | 2.47 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AMAT240517C00200000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| AMAT240524C00200000 | 2024-04-22 2:41PM EDT | 2024-05-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT240531C00200000 | 2024-04-22 3:29PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT240621C00200000 | 2024-04-22 3:50PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| AMAT240719C00200000 | 2024-04-22 3:18PM EDT | 2024-07-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMAT240920C00200000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMAT241018C00200000 | 2024-04-22 10:41AM EDT | 2024-10-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT241220C00200000 | 2024-04-22 12:06PM EDT | 2024-12-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AMAT250117C00200000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT250321C00200000 | 2024-04-22 12:46PM EDT | 2025-03-21 | 25.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT250620C00200000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 33.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT260116C00200000 | 2024-04-22 2:03PM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00200000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 11.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMAT240503P00200000 | 2024-04-22 3:50PM EDT | 2024-05-03 | 11.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMAT240510P00200000 | 2024-04-22 1:27PM EDT | 2024-05-10 | 12.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT240517P00200000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMAT240524P00200000 | 2024-04-19 1:49PM EDT | 2024-05-24 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240531P00200000 | 2024-04-22 3:29PM EDT | 2024-05-31 | 15.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240621P00200000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 17.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240719P00200000 | 2024-04-22 10:49AM EDT | 2024-07-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920P00200000 | 2024-04-22 3:44PM EDT | 2024-09-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMAT241018P00200000 | 2024-04-22 9:57AM EDT | 2024-10-18 | 23.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT241115P00200000 | 2024-04-18 11:11AM EDT | 2024-11-15 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00200000 | 2024-04-22 2:00PM EDT | 2024-12-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117P00200000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT250620P00200000 | 2024-04-22 9:54AM EDT | 2025-06-20 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00200000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
