Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.987,68 -2.314,95 (-4,11%) CMC Crypto 200
1.275,07 -63,99 (-4,79%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00205000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.15 | -0.93 | -88.57% | 262 | 1,005 | 37.60% |
| AMAT240510C00205000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 1.11 | 1.01 | 1.12 | -1.64 | -59.64% | 94 | 357 | 35.82% |
| AMAT240517C00205000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 6.20 | 3.95 | 4.10 | +0.35 | +5.98% | 24 | 146 | 49.49% |
| AMAT240524C00205000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 6.80 | 4.70 | 5.10 | -0.49 | -6.72% | 4 | 62 | 47.17% |
| AMAT240531C00205000 | 2024-05-01 11:01AM EDT | 2024-05-31 | 6.00 | 5.30 | 5.65 | -2.19 | -26.74% | 2 | 53 | 44.13% |
| AMAT240607C00205000 | 2024-05-01 10:52AM EDT | 2024-06-07 | 6.69 | 6.00 | 6.35 | -4.11 | -38.06% | 3 | 16 | 42.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00205000 | 2024-05-01 3:13PM EDT | 2024-05-03 | 5.55 | 9.60 | 11.85 | -0.65 | -10.48% | 66 | 183 | 59.11% |
| AMAT240510P00205000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 8.20 | 11.25 | 12.65 | +0.88 | +12.02% | 20 | 141 | 41.55% |
| AMAT240517P00205000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 13.20 | 14.30 | 14.70 | +2.40 | +22.22% | 17 | 130 | 46.74% |
| AMAT240524P00205000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 9.33 | 14.60 | 16.50 | 0.00 | - | 8 | 52 | 49.29% |
| AMAT240531P00205000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 11.85 | 15.45 | 16.75 | 0.00 | - | 13 | 20 | 44.56% |
| AMAT240607P00205000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 10.61 | 16.30 | 17.30 | 0.00 | - | 1 | 11 | 42.59% |
