Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.919,42 +67,15 (+0,17%) Gold
2.321,60 -9,60 (-0,41%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
58.970,83 +67,74 (+0,12%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:07PM EDT. Markt geöffnet.
Strike:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 2024-06-21 | 74.26 | 94.20 | 95.55 | 0.00 | - | 26 | 342 | 93.26% |
| AMAT240719C00115000 | 2024-01-08 12:01PM EDT | 2024-07-19 | 42.30 | 58.55 | 60.60 | 0.00 | - | 7 | 18 | 0.00% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 54.57% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 2026-01-16 | 105.20 | 104.45 | 106.30 | 0.00 | - | 11 | 22 | 53.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 158.79% |
| AMAT240621P00115000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.22 | 0.03 | 0.05 | 0.00 | - | 2 | 1,325 | 62.89% |
| AMAT240719P00115000 | 2024-02-05 12:52PM EDT | 2024-07-19 | 1.13 | 0.30 | 0.41 | 0.00 | - | 1 | 17 | 65.43% |
| AMAT240920P00115000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.55 | 0.30 | 0.39 | 0.00 | - | 10 | 236 | 48.83% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 2024-10-18 | 0.65 | 0.45 | 0.54 | 0.00 | - | 1 | 15 | 46.90% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 1.21 | 0.66 | 0.76 | 0.00 | - | 5 | 18 | 46.07% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 1.12 | 0.91 | 1.00 | 0.00 | - | 9 | 75 | 44.64% |
| AMAT250117P00115000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 1.41 | 1.11 | 1.24 | 0.00 | - | 4 | 788 | 43.99% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 2.64 | 1.45 | 2.11 | 0.00 | - | 1 | 8 | 44.35% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 2025-06-20 | 2.42 | 2.32 | 5.00 | 0.00 | - | 2 | 2 | 49.39% |
| AMAT260116P00115000 | 2024-04-09 3:31PM EDT | 2026-01-16 | 4.78 | 3.60 | 5.75 | 0.00 | - | 1 | 51 | 41.97% |
