Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.007,95 +2.044,84 (+3,53%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 2024-05-17 | 111.74 | 88.00 | 92.50 | 0.00 | - | 1 | 3 | 120.56% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 2024-06-21 | 106.31 | 88.10 | 92.65 | 0.00 | - | 1 | 63 | 83.59% |
| AMAT240719C00100000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 96.81 | 89.35 | 92.50 | 0.00 | - | 1 | 0 | 78.69% |
| AMAT240920C00100000 | 2024-03-08 11:46AM EDT | 2024-09-20 | 113.90 | 108.60 | 111.80 | 0.00 | - | 1 | 12 | 154.43% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 96.08% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 2025-01-17 | 109.15 | 91.50 | 95.80 | 0.00 | - | 1 | 590 | 61.04% |
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 2025-03-21 | 108.30 | 92.50 | 97.00 | 0.00 | - | 1 | 4 | 59.30% |
| AMAT260116C00100000 | 2024-04-15 1:54PM EDT | 2026-01-16 | 115.08 | 97.00 | 101.95 | 0.00 | - | 1 | 12 | 54.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00100000 | 2024-04-17 10:06AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 97.07% |
| AMAT240621P00100000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.51 | +0.02 | +50.00% | 25 | 1,065 | 73.24% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.18 | 0.07 | 0.18 | +0.10 | +125.00% | 2 | 90 | 54.98% |
| AMAT240920P00100000 | 2024-04-17 3:01PM EDT | 2024-09-20 | 0.25 | 0.31 | 0.40 | 0.00 | - | 2 | 251 | 49.90% |
| AMAT241115P00100000 | 2024-04-15 12:00PM EDT | 2024-11-15 | 0.44 | 0.60 | 0.71 | 0.00 | - | 20 | 60 | 47.14% |
| AMAT241220P00100000 | 2024-04-15 3:00PM EDT | 2024-12-20 | 0.69 | 0.83 | 0.94 | 0.00 | - | 5 | 38 | 46.03% |
| AMAT250117P00100000 | 2024-04-19 9:51AM EDT | 2025-01-17 | 1.00 | 1.01 | 1.17 | +0.24 | +31.58% | 2 | 855 | 45.57% |
| AMAT250321P00100000 | 2024-04-17 10:32AM EDT | 2025-03-21 | 1.26 | 0.02 | 1.66 | 0.00 | - | 6 | 30 | 44.30% |
| AMAT260116P00100000 | 2024-04-18 3:04PM EDT | 2026-01-16 | 3.50 | 3.45 | 4.75 | 0.00 | - | 1 | 57 | 42.47% |
