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
56.499,37 -1.992,16 (-3,41%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00230000 | 2024-05-10 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 15 | 88 | 70.31% |
| AMAT240517C00230000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.66 | 0.69 | 0.76 | -0.23 | -25.84% | 224 | 1,868 | 48.83% |
| AMAT240524C00230000 | 2024-05-10 2:54PM EDT | 2024-05-24 | 1.41 | 1.36 | 1.62 | -0.09 | -6.00% | 44 | 71 | 44.87% |
| AMAT240531C00230000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 1.90 | 1.89 | 2.12 | +0.04 | +2.15% | 15 | 67 | 40.77% |
| AMAT240607C00230000 | 2024-05-09 2:55PM EDT | 2024-06-07 | 2.37 | 2.45 | 2.70 | 0.00 | - | 4 | 22 | 38.98% |
| AMAT240614C00230000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 3.20 | 2.98 | 3.30 | 0.00 | - | 1 | 13 | 38.00% |
| AMAT240621C00230000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.80 | +0.20 | +5.80% | 114 | 1,173 | 36.98% |
| AMAT240719C00230000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 5.92 | 6.05 | 6.25 | +0.12 | +2.07% | 89 | 3,055 | 36.59% |
| AMAT240920C00230000 | 2024-05-10 3:17PM EDT | 2024-09-20 | 11.45 | 11.60 | 11.90 | +0.60 | +5.53% | 18 | 1,232 | 38.60% |
| AMAT241018C00230000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 12.87 | 13.60 | 14.05 | 0.00 | - | 4 | 592 | 39.09% |
| AMAT241115C00230000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 16.35 | 16.00 | 16.70 | 0.00 | - | 10 | 693 | 40.57% |
| AMAT241220C00230000 | 2024-05-06 11:13AM EDT | 2024-12-20 | 17.65 | 18.15 | 18.65 | 0.00 | - | 3 | 126 | 40.28% |
| AMAT250117C00230000 | 2024-05-10 1:40PM EDT | 2025-01-17 | 19.97 | 19.85 | 20.25 | +0.47 | +2.41% | 2 | 500 | 40.30% |
| AMAT250321C00230000 | 2024-05-09 2:52PM EDT | 2025-03-21 | 22.45 | 23.65 | 24.15 | 0.00 | - | 6 | 25 | 41.08% |
| AMAT250620C00230000 | 2024-05-03 3:21PM EDT | 2025-06-20 | 27.20 | 28.40 | 29.00 | 0.00 | - | 2 | 46 | 41.69% |
| AMAT260116C00230000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 35.68 | 37.45 | 38.45 | 0.00 | - | 21 | 83 | 42.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00230000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 21.10 | 20.45 | 21.30 | -0.90 | -4.09% | 11 | 30 | 53.22% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 24.86 | 20.45 | 22.55 | 0.00 | - | - | 4 | 50.75% |
| AMAT240607P00230000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 22.50 | 21.95 | 23.05 | -3.30 | -12.79% | 1 | 2 | 39.44% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 65.00% |
| AMAT240719P00230000 | 2024-05-03 12:52PM EDT | 2024-07-19 | 29.95 | 24.50 | 25.20 | 0.00 | - | 9 | 59 | 32.49% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 62.38% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 29.70 | 28.90 | 30.75 | 0.00 | - | 6 | 11 | 32.47% |
| AMAT241115P00230000 | 2024-05-06 2:17PM EDT | 2024-11-15 | 33.60 | 31.50 | 32.25 | 0.00 | - | 20 | 97 | 32.58% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 51.69% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 33.85 | 34.25 | 0.00 | - | 7 | 30 | 31.20% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 2025-03-21 | 39.00 | 38.90 | 40.40 | 0.00 | - | 1 | 1 | 35.93% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 46.65 | 38.85 | 39.70 | 0.00 | - | 2 | 6 | 30.86% |
| AMAT260116P00230000 | 2024-05-08 1:45PM EDT | 2026-01-16 | 46.74 | 43.90 | 45.30 | 0.00 | - | 3 | 61 | 30.24% |
