Deutsche Märkte schließen in 32 Minuten
DAX
17.734,03 -103,37 (-0,58%) Euro Stoxx 50
4.918,79 -17,78 (-0,36%) Dow Jones 30
37.942,85 +167,47 (+0,44%) Gold
2.406,40 +8,40 (+0,35%) EUR/USD
1,0672 +0,0026 (+0,25%) Bitcoin EUR
60.488,89 +791,21 (+1,33%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Strike:80.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 2024-06-21 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 195.24% |
| AMAT240920C00080000 | 2024-01-16 4:59PM EDT | 2024-09-20 | 76.20 | 107.45 | 111.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT250117C00080000 | 2024-04-15 2:12PM EDT | 2025-01-17 | 128.20 | 113.15 | 116.85 | 0.00 | - | 3 | 151 | 68.96% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 2026-01-16 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 76.23% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00080000 | 2024-03-19 10:04AM EDT | 2024-04-19 | 0.09 | 0.00 | 2.08 | 0.00 | - | 1 | 13 | 969.92% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 137.89% |
| AMAT240621P00080000 | 2024-04-18 10:11AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 8 | 208 | 76.17% |
| AMAT240719P00080000 | 2024-03-18 3:14PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.46 | 0.00 | - | 42 | 36 | 79.20% |
| AMAT240920P00080000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 0.17 | 0.04 | 0.32 | 0.00 | - | 2 | 61 | 59.08% |
| AMAT250117P00080000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 0.39 | 0.34 | 0.46 | 0.00 | - | 1 | 2,058 | 50.83% |
| AMAT260116P00080000 | 2024-02-14 11:29AM EDT | 2026-01-16 | 2.12 | 1.58 | 2.60 | 0.00 | - | 3 | 10 | 46.81% |
