Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.470,55 -1.948,02 (-3,33%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00210000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.05 | 6.05 | 6.15 | +0.65 | +12.04% | 1,015 | 2,670 | 53.78% |
| AMAT240524C00210000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 7.50 | 7.25 | 7.50 | +0.68 | +9.97% | 204 | 302 | 46.57% |
| AMAT240531C00210000 | 2024-05-10 12:24PM EDT | 2024-05-31 | 8.28 | 7.90 | 8.30 | +0.86 | +11.59% | 16 | 340 | 42.02% |
| AMAT240607C00210000 | 2024-05-10 2:43PM EDT | 2024-06-07 | 8.80 | 8.80 | 9.10 | +0.30 | +3.53% | 64 | 68 | 39.84% |
| AMAT240614C00210000 | 2024-05-10 1:07PM EDT | 2024-06-14 | 9.95 | 9.70 | 10.05 | +0.80 | +8.74% | 7 | 8 | 39.30% |
| AMAT240621C00210000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 10.55 | 10.55 | 10.70 | +0.85 | +8.76% | 111 | 2,985 | 38.17% |
| AMAT240719C00210000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 13.66 | 13.60 | 13.75 | +1.01 | +7.98% | 39 | 638 | 37.91% |
| AMAT240920C00210000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 19.69 | 19.75 | 19.95 | +1.34 | +7.30% | 24 | 1,624 | 39.83% |
| AMAT241018C00210000 | 2024-05-10 2:54PM EDT | 2024-10-18 | 21.85 | 21.65 | 22.30 | +1.14 | +5.50% | 19 | 878 | 40.46% |
| AMAT241115C00210000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 24.77 | 24.45 | 24.90 | +1.65 | +7.14% | 5 | 91 | 41.70% |
| AMAT241220C00210000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 26.23 | 26.45 | 26.90 | +1.23 | +4.92% | 2 | 283 | 41.39% |
| AMAT250117C00210000 | 2024-05-10 11:57AM EDT | 2025-01-17 | 28.79 | 28.10 | 29.55 | +2.19 | +8.23% | 7 | 667 | 42.89% |
| AMAT250321C00210000 | 2024-05-07 10:19AM EDT | 2025-03-21 | 32.00 | 30.00 | 32.60 | 0.00 | - | 1 | 11 | 42.35% |
| AMAT250620C00210000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 38.55 | 34.50 | 37.50 | +3.82 | +11.00% | 9 | 342 | 42.98% |
| AMAT260116C00210000 | 2024-05-10 3:27PM EDT | 2026-01-16 | 46.00 | 44.00 | 46.90 | +1.85 | +4.19% | 7 | 185 | 43.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00210000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 6.22 | 6.05 | 6.25 | -2.78 | -30.89% | 945 | 2,124 | 51.88% |
| AMAT240524P00210000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 7.40 | 7.40 | 7.70 | -2.79 | -27.38% | 155 | 390 | 46.16% |
| AMAT240531P00210000 | 2024-05-10 3:03PM EDT | 2024-05-31 | 8.10 | 8.00 | 8.35 | -1.94 | -19.32% | 92 | 15 | 40.92% |
| AMAT240607P00210000 | 2024-05-10 1:44PM EDT | 2024-06-07 | 8.73 | 8.75 | 9.05 | -5.56 | -38.91% | 62 | 1 | 38.46% |
| AMAT240614P00210000 | 2024-05-10 12:08PM EDT | 2024-06-14 | 9.90 | 9.45 | 10.70 | -2.30 | -18.85% | 6 | 2 | 40.78% |
| AMAT240621P00210000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 9.95 | 10.00 | 10.20 | -2.25 | -18.44% | 130 | 1,189 | 35.46% |
| AMAT240719P00210000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 12.22 | 12.20 | 12.40 | -1.88 | -13.33% | 85 | 778 | 33.48% |
| AMAT240920P00210000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 16.85 | 16.80 | 17.10 | -1.60 | -8.67% | 235 | 559 | 33.63% |
| AMAT241018P00210000 | 2024-05-10 11:37AM EDT | 2024-10-18 | 18.95 | 18.30 | 18.80 | -0.35 | -1.81% | 101 | 65 | 33.65% |
| AMAT241115P00210000 | 2024-05-07 10:14AM EDT | 2024-11-15 | 21.60 | 19.10 | 21.40 | 0.00 | - | 2 | 93 | 35.40% |
| AMAT241220P00210000 | 2024-05-09 10:51AM EDT | 2024-12-20 | 23.05 | 21.45 | 21.80 | 0.00 | - | 1 | 103 | 33.13% |
| AMAT250117P00210000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 22.66 | 22.45 | 22.80 | -2.25 | -9.03% | 32 | 166 | 32.69% |
| AMAT250321P00210000 | 2024-05-09 10:24AM EDT | 2025-03-21 | 26.65 | 24.75 | 26.40 | 0.00 | - | 6 | 322 | 33.92% |
| AMAT250620P00210000 | 2024-05-08 3:40PM EDT | 2025-06-20 | 29.65 | 27.75 | 29.20 | 0.00 | - | 200 | 167 | 33.10% |
| AMAT260116P00210000 | 2024-05-10 10:41AM EDT | 2026-01-16 | 33.50 | 33.05 | 35.70 | -0.60 | -1.76% | 45 | 30 | 32.97% |
