Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.423,03 +724,12 (+1,21%) CMC Crypto 200
1.399,98 +17,41 (+1,26%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 2024-05-17 | 103.09 | 92.20 | 93.95 | 0.00 | - | 1 | 1 | 134.57% |
| AMAT240621C00105000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 85.66 | 92.65 | 93.55 | 0.00 | - | 1 | 60 | 85.35% |
| AMAT240920C00105000 | 2024-01-12 1:50PM EDT | 2024-09-20 | 50.50 | 83.20 | 85.30 | 0.00 | - | 4 | 18 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 95.83% |
| AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 2025-01-17 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 68.82% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 2026-01-16 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 60.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 106.45% |
| AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.45 | 0.00 | - | 1 | 1,190 | 73.44% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 0.13 | 0.04 | 0.46 | 0.00 | - | 2 | 77 | 61.04% |
| AMAT240920P00105000 | 2024-04-10 2:54PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.38 | 0.00 | - | 1 | 47 | 49.39% |
| AMAT241018P00105000 | 2024-03-18 1:21PM EDT | 2024-10-18 | 0.63 | 0.42 | 0.52 | 0.00 | - | 5 | 5 | 47.71% |
| AMAT241220P00105000 | 2024-03-06 3:17PM EDT | 2024-12-20 | 0.98 | 0.72 | 0.89 | 0.00 | - | 2 | 10 | 45.12% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 2025-01-17 | 1.02 | 0.94 | 1.08 | 0.00 | - | 5 | 717 | 44.34% |
| AMAT250321P00105000 | 2024-03-22 11:36AM EDT | 2025-03-21 | 1.33 | 0.86 | 2.16 | 0.00 | - | 10 | 11 | 46.47% |
| AMAT250620P00105000 | 2024-04-22 11:01AM EDT | 2025-06-20 | 2.65 | 1.19 | 3.25 | 0.00 | - | 22 | 35 | 45.70% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 39.86% |
