Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405C00220000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.23 | 0.20 | 0.24 | -0.19 | -45.24% | 115 | 330 | 28.37% |
AMAT240412C00220000 | 2024-03-28 1:00PM EDT | 2024-04-12 | 0.94 | 0.91 | 1.03 | -0.55 | -36.91% | 36 | 162 | 30.74% |
AMAT240419C00220000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 2.21 | 2.18 | 2.24 | -0.64 | -22.46% | 107 | 3,391 | 34.03% |
AMAT240426C00220000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 3.19 | 3.00 | 3.25 | -0.36 | -10.14% | 7 | 27 | 35.07% |
AMAT240503C00220000 | 2024-03-28 1:09PM EDT | 2024-05-03 | 3.71 | 4.00 | 4.15 | -0.09 | -2.37% | 2 | 38 | 35.56% |
AMAT240517C00220000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 6.58 | 6.60 | 6.75 | -0.27 | -3.94% | 105 | 1,223 | 39.58% |
AMAT240621C00220000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 9.70 | 9.70 | 9.90 | -0.25 | -2.51% | 17 | 1,199 | 38.68% |
AMAT240719C00220000 | 2024-03-28 3:22PM EDT | 2024-07-19 | 11.78 | 11.90 | 12.05 | -0.39 | -3.20% | 39 | 729 | 38.36% |
AMAT240920C00220000 | 2024-03-28 3:53PM EDT | 2024-09-20 | 16.70 | 16.50 | 17.10 | +0.20 | +1.21% | 10 | 843 | 39.67% |
AMAT241018C00220000 | 2024-03-27 3:32PM EDT | 2024-10-18 | 19.05 | 18.40 | 19.00 | 0.00 | - | 2 | 209 | 39.95% |
AMAT241115C00220000 | 2024-03-28 3:56PM EDT | 2024-11-15 | 21.40 | 21.25 | 21.60 | -0.30 | -1.38% | 1 | 44 | 41.43% |
AMAT241220C00220000 | 2024-03-27 1:12PM EDT | 2024-12-20 | 23.45 | 23.00 | 23.40 | 0.00 | - | 11 | 98 | 41.17% |
AMAT250117C00220000 | 2024-03-27 2:41PM EDT | 2025-01-17 | 24.80 | 24.65 | 24.95 | -0.35 | -1.39% | 4 | 1,157 | 41.26% |
AMAT250321C00220000 | 2024-03-19 1:45PM EDT | 2025-03-21 | 25.15 | 27.90 | 28.50 | 0.00 | - | 37 | 50 | 41.82% |
AMAT250620C00220000 | 2024-03-27 3:19PM EDT | 2025-06-20 | 32.16 | 31.20 | 32.70 | 0.00 | - | 2 | 9 | 41.95% |
AMAT260116C00220000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 40.30 | 39.95 | 41.10 | -2.19 | -5.15% | 5 | 271 | 42.29% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240405P00220000 | 2024-03-26 10:28AM EDT | 2024-04-05 | 11.30 | 13.45 | 14.30 | 0.00 | - | 2 | 3 | 34.47% |
AMAT240412P00220000 | 2024-03-25 10:14AM EDT | 2024-04-12 | 12.55 | 14.25 | 15.60 | 0.00 | - | 4 | 6 | 37.93% |
AMAT240419P00220000 | 2024-03-28 12:59PM EDT | 2024-04-19 | 16.55 | 15.10 | 15.35 | +2.10 | +14.53% | 30 | 291 | 29.58% |
AMAT240517P00220000 | 2024-03-28 12:17PM EDT | 2024-05-17 | 19.85 | 18.85 | 19.00 | +1.25 | +6.72% | 11 | 694 | 34.17% |
AMAT240621P00220000 | 2024-03-27 11:38AM EDT | 2024-06-21 | 21.80 | 21.35 | 21.60 | 0.00 | - | 3 | 203 | 33.26% |
AMAT240719P00220000 | 2024-03-28 11:44AM EDT | 2024-07-19 | 23.35 | 22.75 | 23.00 | +1.85 | +8.60% | 4 | 482 | 32.04% |
AMAT240920P00220000 | 2024-03-28 3:06PM EDT | 2024-09-20 | 26.70 | 26.10 | 26.65 | +1.01 | +3.93% | 1 | 191 | 32.23% |
AMAT241018P00220000 | 2024-03-08 1:37PM EDT | 2024-10-18 | 28.10 | 27.35 | 27.90 | 0.00 | - | 5 | 73 | 32.00% |
AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 29.10 | 29.45 | 0.00 | - | 3 | 43 | 32.39% |
AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 30.35 | 30.85 | 0.00 | - | 14 | 28 | 32.20% |
AMAT250117P00220000 | 2024-03-21 11:55AM EDT | 2025-01-17 | 27.93 | 31.20 | 31.60 | 0.00 | - | 17 | 297 | 31.65% |
AMAT250321P00220000 | 2024-03-28 10:13AM EDT | 2025-03-21 | 34.80 | 32.80 | 33.60 | +2.10 | +6.42% | 10 | 10 | 31.20% |
AMAT250620P00220000 | 2024-03-19 9:50AM EDT | 2025-06-20 | 40.55 | 35.60 | 36.30 | 0.00 | - | 2 | 7 | 30.82% |
AMAT260116P00220000 | 2024-03-22 9:30AM EDT | 2026-01-16 | 39.79 | 39.55 | 41.20 | 0.00 | - | 10 | 21 | 29.88% |