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
25.573,33 +93,11 (+0,37%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00100000 | 2023-03-16 3:01PM EDT | 2023-03-31 | 22.55 | 18.60 | 20.05 | 0.00 | - | 1 | 3 | 99.80% |
| AMAT230406C00100000 | 2023-03-24 3:22PM EDT | 2023-04-06 | 19.60 | 19.55 | 20.50 | +3.20 | +19.51% | 1 | 5 | 69.73% |
| AMAT230414C00100000 | 2023-03-07 11:30AM EDT | 2023-04-14 | 18.19 | 19.55 | 20.65 | 0.00 | - | - | 8 | 55.96% |
| AMAT230421C00100000 | 2023-03-24 1:53PM EDT | 2023-04-21 | 19.50 | 20.05 | 20.95 | -5.33 | -21.47% | 4 | 1,737 | 55.66% |
| AMAT230428C00100000 | 2023-03-20 1:49PM EDT | 2023-04-28 | 25.75 | 20.35 | 21.35 | 0.00 | - | 2 | 4 | 54.57% |
| AMAT230519C00100000 | 2023-03-24 11:46AM EDT | 2023-05-19 | 22.43 | 21.95 | 22.55 | -0.98 | -4.19% | 5 | 9 | 55.79% |
| AMAT230616C00100000 | 2023-03-24 3:12PM EDT | 2023-06-16 | 22.75 | 22.55 | 23.65 | -5.00 | -18.02% | 24 | 2,824 | 50.98% |
| AMAT230721C00100000 | 2023-03-24 2:46PM EDT | 2023-07-21 | 24.40 | 24.25 | 25.15 | -4.45 | -15.42% | 10 | 47 | 50.90% |
| AMAT230915C00100000 | 2023-03-23 11:07AM EDT | 2023-09-15 | 30.72 | 26.70 | 27.30 | 0.00 | - | 1 | 509 | 50.96% |
| AMAT231020C00100000 | 2023-02-22 3:58PM EDT | 2023-10-20 | 21.25 | 27.55 | 28.65 | 0.00 | - | - | 1 | 50.32% |
| AMAT240119C00100000 | 2023-03-23 1:25PM EDT | 2024-01-19 | 33.71 | 29.40 | 30.90 | 0.00 | - | 1 | 1,801 | 49.93% |
| AMAT240621C00100000 | 2023-03-20 1:13PM EDT | 2024-06-21 | 37.80 | 32.70 | 35.50 | 0.00 | - | 1 | 49 | 50.98% |
| AMAT250117C00100000 | 2023-03-23 11:31AM EDT | 2025-01-17 | 43.80 | 35.85 | 39.80 | 0.00 | - | 1 | 41 | 50.15% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00100000 | 2023-03-24 1:28PM EDT | 2023-03-31 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 16 | 298 | 70.51% |
| AMAT230406P00100000 | 2023-03-24 10:22AM EDT | 2023-04-06 | 0.20 | 0.19 | 0.27 | +0.11 | +122.22% | 1 | 120 | 58.98% |
| AMAT230414P00100000 | 2023-03-24 2:46PM EDT | 2023-04-14 | 0.53 | 0.49 | 0.56 | +0.14 | +35.90% | 2 | 76 | 54.83% |
| AMAT230421P00100000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 0.80 | 0.79 | 0.86 | +0.23 | +40.35% | 115 | 2,860 | 53.15% |
| AMAT230428P00100000 | 2023-03-24 1:58PM EDT | 2023-04-28 | 1.21 | 1.03 | 1.25 | +0.52 | +75.36% | 7 | 52 | 52.10% |
| AMAT230519P00100000 | 2023-03-24 3:47PM EDT | 2023-05-19 | 2.14 | 2.02 | 2.16 | +0.36 | +20.22% | 63 | 2,777 | 50.34% |
| AMAT230616P00100000 | 2023-03-24 3:26PM EDT | 2023-06-16 | 3.15 | 3.00 | 3.20 | +0.32 | +11.31% | 15 | 3,191 | 48.61% |
| AMAT230721P00100000 | 2023-03-24 2:00PM EDT | 2023-07-21 | 4.30 | 4.05 | 4.20 | +1.20 | +38.71% | 4 | 533 | 46.05% |
| AMAT230915P00100000 | 2023-03-22 2:54PM EDT | 2023-09-15 | 4.70 | 5.65 | 5.95 | 0.00 | - | 23 | 4,306 | 45.06% |
| AMAT231020P00100000 | 2023-03-23 3:11PM EDT | 2023-10-20 | 6.00 | 6.45 | 6.80 | 0.00 | - | 14 | 143 | 44.16% |
| AMAT240119P00100000 | 2023-03-22 3:34PM EDT | 2024-01-19 | 7.60 | 8.25 | 8.55 | 0.00 | - | 13 | 6,157 | 41.96% |
| AMAT240621P00100000 | 2023-03-24 1:09PM EDT | 2024-06-21 | 11.25 | 10.70 | 11.65 | +1.09 | +10.73% | 1 | 479 | 41.25% |
| AMAT250117P00100000 | 2023-03-24 12:23PM EDT | 2025-01-17 | 14.00 | 13.35 | 14.85 | +1.30 | +10.24% | 1 | 611 | 40.10% |
