Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.679,06 +423,27 (+1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:115.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215C00115000 | 2023-12-01 12:31PM EST | 2023-12-15 | 36.55 | 36.20 | 37.60 | +0.45 | +1.25% | 1 | 107 | 79.39% |
| AMAT240119C00115000 | 2023-11-29 9:39AM EST | 2024-01-19 | 38.11 | 36.35 | 38.45 | 0.00 | - | 2 | 1,904 | 51.78% |
| AMAT240216C00115000 | 2023-12-01 11:34AM EST | 2024-02-16 | 38.30 | 37.75 | 39.00 | +2.28 | +6.33% | 1 | 8 | 50.84% |
| AMAT240315C00115000 | 2023-11-15 9:52AM EST | 2024-03-15 | 42.45 | 38.35 | 39.50 | 0.00 | - | 4 | 18 | 50.83% |
| AMAT240419C00115000 | 2023-10-20 12:26PM EST | 2024-04-19 | 28.50 | 37.15 | 38.05 | 0.00 | - | 1 | 11 | 35.60% |
| AMAT240621C00115000 | 2023-11-20 10:36AM EST | 2024-06-21 | 40.18 | 41.75 | 42.50 | 0.00 | - | 1 | 333 | 47.97% |
| AMAT240920C00115000 | 2023-10-27 10:09AM EST | 2024-09-20 | 30.55 | 41.90 | 44.10 | 0.00 | - | 1 | 1 | 44.35% |
| AMAT250117C00115000 | 2023-11-14 12:49PM EST | 2025-01-17 | 50.50 | 46.95 | 48.60 | 0.00 | - | 1 | 221 | 47.38% |
| AMAT260116C00115000 | 2023-11-14 1:29PM EST | 2026-01-16 | 57.80 | 52.85 | 55.95 | 0.00 | - | 3 | 11 | 45.72% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208P00115000 | 2023-11-21 2:47PM EST | 2023-12-08 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 17 | 86.33% |
| AMAT231215P00115000 | 2023-12-01 11:55AM EST | 2023-12-15 | 0.02 | 0.01 | 0.13 | +0.01 | +100.00% | 10 | 3,792 | 62.89% |
| AMAT231222P00115000 | 2023-11-27 12:24PM EST | 2023-12-22 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 32 | 52.34% |
| AMAT231229P00115000 | 2023-11-27 1:32PM EST | 2023-12-29 | 0.11 | 0.00 | 0.18 | +0.07 | +175.00% | 1 | 33 | 51.07% |
| AMAT240119P00115000 | 2023-11-30 3:17PM EST | 2024-01-19 | 0.19 | 0.12 | 0.18 | -0.01 | -5.00% | 1 | 3,995 | 38.62% |
| AMAT240216P00115000 | 2023-11-30 12:06PM EST | 2024-02-16 | 0.61 | 0.44 | 0.51 | 0.00 | - | 2 | 67 | 37.31% |
| AMAT240315P00115000 | 2023-11-30 2:23PM EST | 2024-03-15 | 1.07 | 0.78 | 0.88 | 0.00 | - | 27 | 1,246 | 36.10% |
| AMAT240419P00115000 | 2023-11-28 10:37AM EST | 2024-04-19 | 1.68 | 1.35 | 1.42 | 0.00 | - | 1 | 382 | 35.35% |
| AMAT240621P00115000 | 2023-11-24 12:00PM EST | 2024-06-21 | 2.77 | 2.57 | 2.64 | 0.00 | - | 1 | 1,377 | 35.40% |
| AMAT240920P00115000 | 2023-11-28 2:19PM EST | 2024-09-20 | 4.90 | 4.15 | 4.30 | 0.00 | - | 16 | 38 | 35.03% |
| AMAT250117P00115000 | 2023-11-30 10:29AM EST | 2025-01-17 | 6.75 | 6.30 | 6.70 | 0.00 | - | 6 | 640 | 35.55% |
| AMAT260116P00115000 | 2023-11-27 12:12PM EST | 2026-01-16 | 10.50 | 10.35 | 11.20 | 0.00 | - | 1 | 41 | 33.30% |
