Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.814,38 -539,34 (-0,86%) CMC Crypto 200
1.430,44 +15,68 (+1,11%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 2024-05-03 | 93.42 | 82.40 | 83.55 | 0.00 | - | 1 | 2 | 159.57% |
| AMAT240517C00110000 | 2024-04-15 10:01AM EDT | 2024-05-17 | 104.85 | 81.85 | 83.95 | 0.00 | - | 8 | 63 | 121.68% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 84.26 | 83.30 | 84.10 | 0.00 | - | 4 | 227 | 72.75% |
| AMAT240719C00110000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 82.43 | 83.85 | 84.70 | 0.00 | - | 11 | 65 | 69.78% |
| AMAT240920C00110000 | 2024-02-22 10:51AM EDT | 2024-09-20 | 93.33 | 100.90 | 104.50 | 0.00 | - | 1 | 5 | 137.70% |
| AMAT250117C00110000 | 2024-03-26 3:24PM EDT | 2025-01-17 | 102.00 | 86.45 | 88.90 | 0.00 | - | 1 | 108 | 57.28% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 93.60 | 95.35 | 0.00 | - | 2 | 813 | 52.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00110000 | 2024-04-17 2:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 168.75% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 77.73% |
| AMAT240621P00110000 | 2024-04-22 2:49PM EDT | 2024-06-21 | 0.11 | 0.03 | 0.44 | 0.00 | - | 1 | 2,150 | 65.53% |
| AMAT240719P00110000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 0.16 | 0.07 | 0.48 | 0.00 | - | 2 | 806 | 55.37% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 2024-09-20 | 0.35 | 0.36 | 0.56 | 0.00 | - | 9 | 93 | 47.46% |
| AMAT241018P00110000 | 2024-03-06 3:21PM EDT | 2024-10-18 | 0.70 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 44.39% |
| AMAT241115P00110000 | 2024-04-12 10:39AM EDT | 2024-11-15 | 0.74 | 0.73 | 0.98 | 0.00 | - | 1 | 22 | 45.02% |
| AMAT241220P00110000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 0.91 | 1.00 | 1.25 | 0.00 | - | 1 | 39 | 43.79% |
| AMAT250117P00110000 | 2024-04-16 12:48PM EDT | 2025-01-17 | 1.20 | 1.22 | 1.49 | 0.00 | - | 25 | 1,289 | 43.08% |
| AMAT250321P00110000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 1.85 | 0.07 | 4.00 | +0.22 | +13.50% | 30 | 48 | 50.03% |
| AMAT250620P00110000 | 2024-04-18 9:58AM EDT | 2025-06-20 | 2.87 | 2.28 | 2.96 | 0.00 | - | - | 20 | 40.71% |
| AMAT260116P00110000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 4.70 | 4.65 | 4.85 | 0.00 | - | 10 | 474 | 38.46% |
