Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.346,66 -1.681,64 (-2,90%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 2024-06-21 | 113.07 | 108.90 | 110.15 | 0.00 | - | 4 | 32 | 0.00% |
| AMAT240719C00095000 | 2024-01-19 11:13AM EDT | 2024-07-19 | 72.00 | 105.35 | 107.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 2024-09-20 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 2025-01-17 | 118.55 | 115.95 | 118.20 | 0.00 | - | 1 | 211 | 64.81% |
| AMAT260116C00095000 | 2024-04-29 2:56PM EDT | 2026-01-16 | 117.35 | 120.00 | 124.50 | 0.00 | - | 1 | 11 | 57.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 238.87% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 106.06% |
| AMAT240719P00095000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 16 | 70.90% |
| AMAT240920P00095000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.17 | 0.02 | 0.40 | 0.00 | - | 23 | 46 | 58.20% |
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 52.39% |
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 0.39 | 0.00 | 0.56 | 0.00 | - | 2 | 0 | 50.83% |
| AMAT241220P00095000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 0.44 | 0.28 | 0.40 | 0.00 | - | 1 | 20 | 49.22% |
| AMAT250117P00095000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 0.91 | 0.40 | 0.53 | 0.00 | - | 1 | 303 | 48.54% |
| AMAT250321P00095000 | 2024-05-09 9:44AM EDT | 2025-03-21 | 0.82 | 0.00 | 2.84 | 0.00 | - | 10 | 42 | 51.98% |
| AMAT250620P00095000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 1.39 | 0.50 | 5.00 | 0.00 | - | - | 3 | 53.13% |
| AMAT260116P00095000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 2.60 | 1.17 | 2.80 | 0.00 | - | 1 | 67 | 43.34% |
