Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0714 +0,0041 (+0,39%) Bitcoin EUR
53.994,89 -2.206,14 (-3,93%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 373.32% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 2024-06-21 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 244.02% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 2024-07-19 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT250117C00090000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 117.30 | 106.30 | 107.85 | 0.00 | - | 1 | 53 | 67.67% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 2026-01-16 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 93.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 147.66% |
| AMAT240621P00090000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 2,835 | 88.09% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.34 | 0.00 | - | 2 | 18 | 72.46% |
| AMAT240920P00090000 | 2024-04-22 1:11PM EDT | 2024-09-20 | 0.21 | 0.07 | 0.41 | 0.00 | - | 2 | 123 | 56.35% |
| AMAT241220P00090000 | 2024-05-01 3:08PM EDT | 2024-12-20 | 0.45 | 0.35 | 0.53 | -0.09 | -16.67% | 2 | 31 | 49.71% |
| AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 2025-01-17 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 47.56% |
| AMAT260116P00090000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 2.44 | 1.50 | 3.80 | 0.00 | - | 1 | 36 | 46.33% |
