Deutsche Märkte geschlossen
DAX
15.571,86 -209,73 (-1,33%) Euro Stoxx 50
4.212,59 -63,39 (-1,48%) Dow Jones 30
34.231,86 -209,02 (-0,61%) Gold
1.938,10 -29,00 (-1,47%) EUR/USD
1,0664 -0,0002 (-0,0213%) BTC-EUR
24.923,17 -571,85 (-2,24%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Strike:110.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922C00110000 | 2023-09-20 2:26PM EDT | 2023-09-22 | 28.43 | 25.75 | 26.00 | 0.00 | - | 3 | 12 | 130.86% |
| AMAT230929C00110000 | 2023-09-19 2:35PM EDT | 2023-09-29 | 28.20 | 25.85 | 26.35 | 0.00 | - | 1 | 10 | 71.68% |
| AMAT231020C00110000 | 2023-09-19 9:42AM EDT | 2023-10-20 | 29.58 | 26.45 | 26.95 | 0.00 | - | 2 | 106 | 54.30% |
| AMAT231117C00110000 | 2023-09-20 2:26PM EDT | 2023-11-17 | 30.13 | 27.65 | 27.95 | 0.00 | - | 3 | 146 | 50.57% |
| AMAT240119C00110000 | 2023-09-21 9:38AM EDT | 2024-01-19 | 31.10 | 29.80 | 29.95 | -0.47 | -1.49% | 6 | 3,331 | 46.64% |
| AMAT240315C00110000 | 2023-08-25 1:32PM EDT | 2024-03-15 | 38.70 | 31.95 | 32.20 | 0.00 | - | 5 | 12 | 47.19% |
| AMAT240621C00110000 | 2023-09-19 3:57PM EDT | 2024-06-21 | 36.70 | 35.25 | 35.50 | 0.00 | - | 19 | 180 | 47.22% |
| AMAT250117C00110000 | 2023-09-21 12:00PM EDT | 2025-01-17 | 41.41 | 41.25 | 41.55 | -2.21 | -5.07% | 1 | 116 | 47.78% |
| AMAT260116C00110000 | 2023-09-20 2:35PM EDT | 2026-01-16 | 51.00 | 48.15 | 49.90 | 0.00 | - | 1 | 7 | 48.60% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922P00110000 | 2023-09-15 3:41PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 106.25% |
| AMAT230929P00110000 | 2023-09-15 9:55AM EDT | 2023-09-29 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 18 | 53.91% |
| AMAT231006P00110000 | 2023-09-19 2:31PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 33 | 47.27% |
| AMAT231013P00110000 | 2023-09-07 12:56PM EDT | 2023-10-13 | 0.16 | 0.05 | 0.16 | 0.00 | - | - | 0 | 44.82% |
| AMAT231020P00110000 | 2023-09-21 10:35AM EDT | 2023-10-20 | 0.24 | 0.23 | 0.25 | +0.10 | +71.43% | 8 | 1,236 | 42.58% |
| AMAT231027P00110000 | 2023-09-20 9:41AM EDT | 2023-10-27 | 0.25 | 0.23 | 0.42 | 0.00 | - | 1 | 204 | 42.58% |
| AMAT231117P00110000 | 2023-09-20 10:33AM EDT | 2023-11-17 | 0.75 | 0.92 | 0.97 | 0.00 | - | 2 | 368 | 41.63% |
| AMAT231215P00110000 | 2023-09-21 11:49AM EDT | 2023-12-15 | 1.52 | 1.51 | 1.57 | +0.29 | +23.58% | 2 | 90 | 39.34% |
| AMAT240119P00110000 | 2023-09-21 10:15AM EDT | 2024-01-19 | 2.34 | 2.28 | 2.34 | +0.30 | +14.71% | 7 | 2,915 | 37.89% |
| AMAT240315P00110000 | 2023-09-15 1:06PM EDT | 2024-03-15 | 3.37 | 3.70 | 3.80 | 0.00 | - | 5 | 567 | 37.72% |
| AMAT240419P00110000 | 2023-09-15 3:40PM EDT | 2024-04-19 | 4.25 | 4.45 | 4.50 | 0.00 | - | - | 40 | 37.04% |
| AMAT240621P00110000 | 2023-09-21 12:09PM EDT | 2024-06-21 | 5.95 | 5.85 | 6.00 | +0.50 | +9.17% | 19 | 2,741 | 37.11% |
| AMAT250117P00110000 | 2023-09-20 9:35AM EDT | 2025-01-17 | 8.85 | 9.45 | 9.60 | 0.00 | - | 5 | 494 | 35.66% |
| AMAT260116P00110000 | 2023-09-11 1:32PM EDT | 2026-01-16 | 12.80 | 13.65 | 14.35 | 0.00 | - | - | 1 | 34.24% |
