Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.684,06 +215,49 (+0,35%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00270000 | 2024-05-16 2:18PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 45 | 48 | 100.98% |
| AMAT240531C00270000 | 2024-05-16 3:18PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.54 | 0.00 | - | 34 | 36 | 65.14% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.59 | 0.00 | - | 1 | 4 | 53.13% |
| AMAT240614C00270000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.71 | 0.00 | - | - | 12 | 53.64% |
| AMAT240621C00270000 | 2024-05-17 2:26PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.14 | -0.11 | -73.33% | 40 | 364 | 36.43% |
| AMAT240719C00270000 | 2024-05-17 1:23PM EDT | 2024-07-19 | 0.38 | 0.30 | 0.38 | -0.42 | -52.50% | 22 | 746 | 31.49% |
| AMAT240920C00270000 | 2024-05-17 1:44PM EDT | 2024-09-20 | 2.71 | 2.65 | 2.80 | -1.03 | -27.54% | 16 | 1,340 | 34.78% |
| AMAT241018C00270000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 4.20 | 3.85 | 4.00 | -1.65 | -28.21% | 5 | 294 | 35.10% |
| AMAT241115C00270000 | 2024-05-17 12:11PM EDT | 2024-11-15 | 6.15 | 5.60 | 5.80 | -1.80 | -22.64% | 4 | 128 | 36.69% |
| AMAT241220C00270000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 7.86 | 7.05 | 7.90 | +0.26 | +3.42% | 2 | 201 | 37.84% |
| AMAT250117C00270000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 10.20 | 8.25 | 8.50 | +0.37 | +3.76% | 1 | 102 | 36.69% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 10.25 | 12.25 | 0.00 | - | 17 | 31 | 38.42% |
| AMAT250620C00270000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 16.90 | 14.90 | 16.90 | 0.00 | - | 16 | 157 | 39.55% |
| AMAT260116C00270000 | 2024-05-16 11:12AM EDT | 2026-01-16 | 27.35 | 23.15 | 25.95 | 0.00 | - | 2 | 93 | 40.63% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 57.20 | 59.40 | 0.00 | - | 1 | 0 | 56.26% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 57.25 | 59.65 | 0.00 | - | - | 0 | 43.32% |
| AMAT250117P00270000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 66.60 | 59.35 | 62.75 | 0.00 | - | 1 | 6 | 29.65% |
