Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.556,02 -79,96 (-0,31%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00085000 | 2023-03-17 1:09PM EDT | 2023-04-21 | 38.84 | 34.50 | 35.30 | 0.00 | - | 1 | 263 | 73.78% |
| AMAT230428C00085000 | 2023-03-10 11:17AM EDT | 2023-04-28 | 31.85 | 33.95 | 35.55 | 0.00 | - | - | 25 | 59.77% |
| AMAT230616C00085000 | 2023-03-02 10:36AM EDT | 2023-06-16 | 32.08 | 35.80 | 36.55 | 0.00 | - | 3 | 181 | 60.08% |
| AMAT230721C00085000 | 2023-03-23 10:51AM EDT | 2023-07-21 | 41.05 | 36.30 | 37.70 | 0.00 | - | 1 | 10 | 57.20% |
| AMAT230915C00085000 | 2023-03-17 10:18AM EDT | 2023-09-15 | 41.98 | 38.25 | 38.90 | 0.00 | - | 4 | 46 | 56.22% |
| AMAT240119C00085000 | 2023-02-16 12:48PM EDT | 2024-01-19 | 40.30 | 43.50 | 45.60 | 0.00 | - | 1 | 120 | 64.59% |
| AMAT240621C00085000 | 2023-03-20 1:31PM EDT | 2024-06-21 | 48.30 | 42.60 | 45.15 | 0.00 | - | 1 | 31 | 50.63% |
| AMAT250117C00085000 | 2023-03-23 2:01PM EDT | 2025-01-17 | 50.56 | 46.45 | 48.70 | 0.00 | - | 2 | 113 | 50.19% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00085000 | 2023-03-24 1:20PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 250 | 165 | 105.47% |
| AMAT230406P00085000 | 2023-03-01 11:03AM EDT | 2023-04-06 | 0.13 | 0.01 | 0.06 | 0.00 | - | - | 1 | 77.34% |
| AMAT230414P00085000 | 2023-03-24 2:46PM EDT | 2023-04-14 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 1 | 20 | 65.43% |
| AMAT230421P00085000 | 2023-03-24 2:20PM EDT | 2023-04-21 | 0.16 | 0.11 | 0.16 | +0.08 | +100.00% | 10 | 1,121 | 61.91% |
| AMAT230428P00085000 | 2023-03-24 12:28PM EDT | 2023-04-28 | 0.25 | 0.17 | 0.32 | +0.17 | +212.50% | 1 | 32 | 60.94% |
| AMAT230519P00085000 | 2023-03-22 3:12PM EDT | 2023-05-19 | 0.48 | 0.59 | 0.67 | 0.00 | - | 40 | 32 | 57.76% |
| AMAT230616P00085000 | 2023-03-24 2:03PM EDT | 2023-06-16 | 1.14 | 1.07 | 1.19 | +0.41 | +56.16% | 6 | 1,361 | 54.18% |
| AMAT230721P00085000 | 2023-03-23 2:18PM EDT | 2023-07-21 | 1.30 | 1.64 | 1.77 | 0.00 | - | 1 | 199 | 50.95% |
| AMAT230915P00085000 | 2023-03-21 12:38PM EDT | 2023-09-15 | 2.51 | 2.64 | 2.85 | 0.00 | - | 1 | 3,410 | 49.46% |
| AMAT231020P00085000 | 2023-03-23 3:59PM EDT | 2023-10-20 | 2.90 | 3.20 | 3.55 | 0.00 | - | 8 | 24 | 48.83% |
| AMAT240119P00085000 | 2023-03-23 11:01AM EDT | 2024-01-19 | 3.85 | 4.50 | 4.80 | 0.00 | - | 3 | 1,006 | 45.86% |
| AMAT240621P00085000 | 2023-03-21 9:30AM EDT | 2024-06-21 | 5.75 | 6.35 | 8.05 | 0.00 | - | 3 | 31 | 47.01% |
| AMAT250117P00085000 | 2023-03-23 11:04AM EDT | 2025-01-17 | 7.80 | 8.20 | 9.90 | 0.00 | - | 14 | 281 | 43.16% |
