Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
32.371,90 +56,85 (+0,18%) Dow Jones 30
33.550,27 -68,61 (-0,20%) Bitcoin EUR
25.010,24 +114,95 (+0,46%) CMC Crypto 200
562,03 -0,62 (-0,11%) Nasdaq Compositive
13.092,85 +29,24 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231013C00100000 | 2023-09-18 11:25AM EDT | 2023-10-13 | 40.78 | 35.05 | 35.70 | 0.00 | - | 2 | 3 | 79.20% |
| AMAT231020C00100000 | 2023-09-26 2:33PM EDT | 2023-10-20 | 34.71 | 35.20 | 36.05 | 0.00 | - | 1 | 28 | 75.00% |
| AMAT231117C00100000 | 2023-09-26 2:33PM EDT | 2023-11-17 | 35.46 | 35.45 | 36.70 | 0.00 | - | 1 | 6 | 58.40% |
| AMAT231215C00100000 | 2023-09-27 9:43AM EDT | 2023-12-15 | 37.10 | 36.50 | 36.95 | +0.50 | +1.37% | 2 | 8 | 53.86% |
| AMAT240119C00100000 | 2023-09-22 10:08AM EDT | 2024-01-19 | 40.20 | 37.70 | 38.05 | 0.00 | - | 1 | 2,552 | 53.05% |
| AMAT240315C00100000 | 2023-08-17 3:02PM EDT | 2024-03-15 | 42.40 | 41.55 | 42.55 | 0.00 | - | - | 2 | 62.52% |
| AMAT240419C00100000 | 2023-09-18 10:12AM EDT | 2024-04-19 | 45.60 | 40.20 | 40.60 | 0.00 | - | - | 2 | 50.57% |
| AMAT240621C00100000 | 2023-09-21 3:46PM EDT | 2024-06-21 | 42.45 | 41.90 | 42.60 | 0.00 | - | 2 | 61 | 50.50% |
| AMAT250117C00100000 | 2023-09-15 9:30AM EDT | 2025-01-17 | 52.63 | 46.85 | 47.60 | 0.00 | - | 3 | 46 | 50.29% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929P00100000 | 2023-09-20 9:44AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 123.44% |
| AMAT231006P00100000 | 2023-09-05 11:21AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| AMAT231013P00100000 | 2023-09-07 10:21AM EDT | 2023-10-13 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 6 | 60.55% |
| AMAT231020P00100000 | 2023-09-27 3:41PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 8 | 1,906 | 51.56% |
| AMAT231027P00100000 | 2023-09-15 3:08PM EDT | 2023-10-27 | 0.12 | 0.07 | 0.14 | 0.00 | - | - | 1 | 51.17% |
| AMAT231103P00100000 | 2023-09-25 11:16AM EDT | 2023-11-03 | 0.17 | 0.11 | 0.23 | 0.00 | - | 3 | 3 | 50.10% |
| AMAT231117P00100000 | 2023-09-27 3:41PM EDT | 2023-11-17 | 0.38 | 0.37 | 0.43 | -0.06 | -13.64% | 2 | 252 | 48.15% |
| AMAT231215P00100000 | 2023-09-26 3:03PM EDT | 2023-12-15 | 0.82 | 0.72 | 0.77 | 0.00 | - | 3 | 25 | 44.04% |
| AMAT240119P00100000 | 2023-09-27 9:44AM EDT | 2024-01-19 | 1.21 | 1.21 | 1.31 | -0.16 | -11.68% | 1 | 7,271 | 42.02% |
| AMAT240315P00100000 | 2023-09-26 11:06AM EDT | 2024-03-15 | 2.21 | 2.15 | 2.23 | 0.00 | - | 188 | 229 | 40.30% |
| AMAT240419P00100000 | 2023-09-20 10:45AM EDT | 2024-04-19 | 2.36 | 2.74 | 2.85 | 0.00 | - | 4 | 5 | 39.82% |
| AMAT240621P00100000 | 2023-09-26 3:50PM EDT | 2024-06-21 | 4.10 | 3.80 | 3.95 | 0.00 | - | 32 | 1,030 | 39.23% |
| AMAT250117P00100000 | 2023-09-27 1:08PM EDT | 2025-01-17 | 6.95 | 6.55 | 7.00 | +0.30 | +4.51% | 1 | 774 | 37.40% |
| AMAT260116P00100000 | 2023-09-20 10:27AM EDT | 2026-01-16 | 10.50 | 10.55 | 11.80 | 0.00 | - | 1 | 10 | 36.68% |
