Deutsche Märkte öffnen in 3 Stunden 33 Minuten
Nikkei 225
27.387,16 +4,60 (+0,02%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.835,01 +358,27 (+1,67%) CMC Crypto 200
538,97 +21,96 (+4,25%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:115.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203C00115000 | 2023-01-27 3:58PM EST | 2023-02-03 | 1.53 | 1.48 | 1.57 | -1.52 | -49.84% | 335 | 554 | 49.59% |
| AMAT230210C00115000 | 2023-01-27 3:59PM EST | 2023-02-10 | 2.22 | 2.05 | 2.25 | -1.78 | -44.50% | 210 | 331 | 40.75% |
| AMAT230217C00115000 | 2023-01-27 3:50PM EST | 2023-02-17 | 3.45 | 3.40 | 3.50 | -1.80 | -34.29% | 349 | 4,020 | 44.87% |
| AMAT230224C00115000 | 2023-01-27 3:05PM EST | 2023-02-24 | 3.90 | 3.60 | 3.90 | -1.55 | -28.44% | 7 | 77 | 41.72% |
| AMAT230303C00115000 | 2023-01-27 3:09PM EST | 2023-03-03 | 4.40 | 4.05 | 4.40 | -1.65 | -27.27% | 4 | 60 | 40.77% |
| AMAT230310C00115000 | 2023-01-27 3:41PM EST | 2023-03-10 | 5.00 | 4.55 | 4.95 | +5.00 | - | 8 | 0 | 40.76% |
| AMAT230317C00115000 | 2023-01-27 3:53PM EST | 2023-03-17 | 5.10 | 5.05 | 5.25 | -1.37 | -21.17% | 587 | 2,433 | 39.48% |
| AMAT230421C00115000 | 2023-01-27 3:42PM EST | 2023-04-21 | 7.30 | 7.05 | 7.25 | -1.30 | -15.12% | 68 | 1,189 | 39.30% |
| AMAT230616C00115000 | 2023-01-27 3:59PM EST | 2023-06-16 | 9.99 | 9.85 | 10.00 | -1.71 | -14.62% | 15 | 1,855 | 40.26% |
| AMAT230721C00115000 | 2023-01-27 9:54AM EST | 2023-07-21 | 11.15 | 10.85 | 11.35 | +0.05 | +0.45% | 1 | 215 | 40.33% |
| AMAT230915C00115000 | 2023-01-27 3:13PM EST | 2023-09-15 | 13.47 | 13.05 | 13.55 | -1.48 | -9.90% | 2 | 194 | 41.26% |
| AMAT240119C00115000 | 2023-01-27 10:46AM EST | 2024-01-19 | 16.93 | 16.75 | 17.60 | -2.08 | -10.94% | 1 | 1,436 | 42.36% |
| AMAT240621C00115000 | 2023-01-27 9:31AM EST | 2024-06-21 | 21.45 | 20.05 | 22.50 | -0.34 | -1.56% | 1 | 259 | 44.79% |
| AMAT250117C00115000 | 2023-01-27 11:03AM EST | 2025-01-17 | 24.60 | 24.50 | 26.85 | -2.65 | -9.72% | 5 | 76 | 44.81% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203P00115000 | 2023-01-27 3:58PM EST | 2023-02-03 | 3.95 | 3.90 | 4.10 | +1.26 | +46.84% | 1,360 | 171 | 50.20% |
| AMAT230210P00115000 | 2023-01-27 3:58PM EST | 2023-02-10 | 4.54 | 4.25 | 4.70 | +4.54 | - | 823 | 104 | 40.14% |
| AMAT230217P00115000 | 2023-01-27 3:22PM EST | 2023-02-17 | 5.50 | 5.55 | 5.75 | +1.05 | +23.60% | 35 | 503 | 42.40% |
| AMAT230224P00115000 | 2023-01-13 12:59PM EST | 2023-02-24 | 9.22 | 5.90 | 6.35 | 0.00 | - | - | 1 | 41.31% |
| AMAT230310P00115000 | 2023-01-27 9:32AM EST | 2023-03-10 | 6.90 | 6.75 | 7.10 | +6.90 | - | 1 | 0 | 38.40% |
| AMAT230317P00115000 | 2023-01-27 3:50PM EST | 2023-03-17 | 7.19 | 7.20 | 7.35 | +1.04 | +16.91% | 12 | 413 | 36.99% |
| AMAT230421P00115000 | 2023-01-27 3:05PM EST | 2023-04-21 | 8.55 | 8.70 | 8.85 | +0.75 | +9.62% | 84 | 302 | 35.08% |
| AMAT230616P00115000 | 2023-01-27 1:07PM EST | 2023-06-16 | 11.12 | 10.85 | 11.05 | +1.07 | +10.65% | 44 | 1,445 | 35.02% |
| AMAT230721P00115000 | 2023-01-27 3:23PM EST | 2023-07-21 | 11.59 | 11.65 | 11.90 | +0.37 | +3.30% | 1 | 138 | 34.03% |
| AMAT230915P00115000 | 2023-01-26 1:27PM EST | 2023-09-15 | 12.65 | 13.15 | 13.45 | 0.00 | - | 1 | 18 | 33.94% |
| AMAT240119P00115000 | 2023-01-27 12:39PM EST | 2024-01-19 | 15.95 | 15.50 | 16.10 | +0.50 | +3.24% | 23 | 1,757 | 33.27% |
| AMAT240621P00115000 | 2023-01-27 3:39PM EST | 2024-06-21 | 18.05 | 17.45 | 18.70 | +0.65 | +3.74% | 4 | 434 | 32.73% |
| AMAT250117P00115000 | 2023-01-23 11:25AM EST | 2025-01-17 | 21.80 | 19.85 | 21.85 | 0.00 | - | 11 | 23 | 32.61% |
