Deutsche Märkte schließen in 6 Minuten
DAX
18.064,13 -73,52 (-0,41%) Euro Stoxx 50
4.983,71 -24,46 (-0,49%) Dow Jones 30
38.331,81 -171,88 (-0,45%) Gold
2.345,50 +3,40 (+0,15%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
60.657,19 -1.677,86 (-2,69%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00240000 | 2024-04-23 10:02AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 84.38% |
| AMAT240503C00240000 | 2024-04-18 10:05AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.29 | 0.00 | - | 3 | 23 | 60.74% |
| AMAT240510C00240000 | 2024-04-23 2:32PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 3 | 40 | 42.87% |
| AMAT240517C00240000 | 2024-04-24 10:06AM EDT | 2024-05-17 | 0.39 | 0.28 | 0.33 | +0.13 | +50.00% | 6 | 687 | 44.82% |
| AMAT240524C00240000 | 2024-04-22 11:40AM EDT | 2024-05-24 | 0.66 | 0.51 | 0.57 | +0.34 | +106.25% | 1 | 23 | 43.73% |
| AMAT240531C00240000 | 2024-04-24 10:16AM EDT | 2024-05-31 | 0.81 | 0.65 | 0.73 | -2.44 | -75.08% | 1 | 3 | 41.60% |
| AMAT240621C00240000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 1.59 | 1.39 | 1.44 | +0.33 | +26.19% | 10 | 624 | 39.19% |
| AMAT240719C00240000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 2.75 | 2.69 | 2.75 | +0.38 | +16.03% | 1 | 416 | 38.79% |
| AMAT240920C00240000 | 2024-04-23 3:20PM EDT | 2024-09-20 | 5.55 | 5.95 | 6.10 | 0.00 | - | 80 | 1,342 | 39.21% |
| AMAT241018C00240000 | 2024-04-23 12:38PM EDT | 2024-10-18 | 7.15 | 7.25 | 7.40 | 0.00 | - | 4 | 314 | 39.00% |
| AMAT241115C00240000 | 2024-04-23 11:11AM EDT | 2024-11-15 | 8.40 | 9.35 | 9.50 | 0.00 | - | 9 | 109 | 40.52% |
| AMAT241220C00240000 | 2024-04-22 10:53AM EDT | 2024-12-20 | 8.50 | 10.65 | 10.90 | 0.00 | - | 10 | 126 | 39.99% |
| AMAT250117C00240000 | 2024-04-23 2:02PM EDT | 2025-01-17 | 11.70 | 12.10 | 12.35 | 0.00 | - | 8 | 363 | 40.27% |
| AMAT250321C00240000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 13.55 | 15.00 | 15.40 | 0.00 | - | 10 | 30 | 40.70% |
| AMAT250620C00240000 | 2024-04-23 2:03PM EDT | 2025-06-20 | 18.85 | 19.15 | 19.50 | 0.00 | - | 9 | 36 | 41.18% |
| AMAT260116C00240000 | 2024-04-19 1:44PM EDT | 2026-01-16 | 25.50 | 26.85 | 28.15 | 0.00 | - | 2 | 106 | 42.26% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00240000 | 2024-04-17 3:49PM EDT | 2024-04-26 | 39.32 | 44.40 | 45.25 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 44.30 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 45.30 | 45.90 | 0.00 | - | 2 | 73 | 30.05% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 45.50 | 46.40 | 0.00 | - | 1 | 58 | 29.04% |
| AMAT240920P00240000 | 2024-03-21 11:38AM EDT | 2024-09-20 | 34.81 | 52.25 | 53.15 | 0.00 | - | 1 | 11 | 43.19% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 0.00% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 64.68% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 21.00% |
