Deutsche Märkte geschlossen
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.889,06 -428,70 (-1,69%) CMC Crypto 200
565,40 -10,85 (-1,88%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922C00120000 | 2023-08-21 9:55AM EDT | 2023-09-22 | 26.40 | 18.40 | 18.65 | 0.00 | - | 9 | 10 | 238.23% |
| AMAT230929C00120000 | 2023-09-20 2:31PM EDT | 2023-09-29 | 18.78 | 15.15 | 15.95 | 0.00 | - | 5 | 5 | 52.93% |
| AMAT231020C00120000 | 2023-09-20 3:40PM EDT | 2023-10-20 | 18.50 | 16.45 | 17.25 | 0.00 | - | 2 | 496 | 49.88% |
| AMAT231117C00120000 | 2023-09-20 3:29PM EDT | 2023-11-17 | 20.70 | 18.25 | 19.00 | 0.00 | - | 5 | 121 | 47.14% |
| AMAT231215C00120000 | 2023-09-20 3:47PM EDT | 2023-12-15 | 21.20 | 19.75 | 20.05 | 0.00 | - | 1 | 8 | 43.82% |
| AMAT240119C00120000 | 2023-09-18 3:16PM EDT | 2024-01-19 | 25.42 | 21.55 | 21.75 | 0.00 | - | 5 | 1,624 | 43.63% |
| AMAT240315C00120000 | 2023-09-20 2:00PM EDT | 2024-03-15 | 26.09 | 24.10 | 24.75 | 0.00 | - | 4 | 36 | 45.44% |
| AMAT240621C00120000 | 2023-09-21 1:34PM EDT | 2024-06-21 | 28.76 | 27.90 | 28.25 | -1.36 | -4.52% | 2 | 546 | 44.98% |
| AMAT250117C00120000 | 2023-09-21 10:59AM EDT | 2025-01-17 | 35.70 | 34.50 | 35.05 | -0.89 | -2.43% | 2 | 427 | 46.21% |
| AMAT260116C00120000 | 2023-09-20 9:49AM EDT | 2026-01-16 | 45.51 | 42.65 | 43.95 | 0.00 | - | 1 | 2 | 47.21% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922P00120000 | 2023-09-21 12:30PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 69 | 70.31% |
| AMAT230929P00120000 | 2023-09-21 3:39PM EDT | 2023-09-29 | 0.14 | 0.14 | 0.16 | +0.07 | +100.00% | 30 | 270 | 44.43% |
| AMAT231006P00120000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.36 | 0.33 | 0.39 | +0.09 | +33.33% | 2 | 120 | 40.48% |
| AMAT231013P00120000 | 2023-09-20 1:38PM EDT | 2023-10-13 | 0.35 | 0.60 | 0.72 | 0.00 | - | 102 | 100 | 39.75% |
| AMAT231020P00120000 | 2023-09-21 3:51PM EDT | 2023-10-20 | 0.97 | 0.94 | 1.01 | +0.29 | +42.65% | 161 | 2,214 | 38.60% |
| AMAT231027P00120000 | 2023-09-21 3:48PM EDT | 2023-10-27 | 1.25 | 1.18 | 1.33 | +0.48 | +62.34% | 49 | 444 | 38.11% |
| AMAT231117P00120000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 2.47 | 2.46 | 2.55 | +0.51 | +26.02% | 54 | 561 | 39.21% |
| AMAT231215P00120000 | 2023-09-21 12:54PM EDT | 2023-12-15 | 3.25 | 3.40 | 3.55 | +0.56 | +20.82% | 6 | 42 | 37.43% |
| AMAT240119P00120000 | 2023-09-21 3:43PM EDT | 2024-01-19 | 4.50 | 4.55 | 4.70 | +0.45 | +11.11% | 7 | 2,543 | 36.32% |
| AMAT240315P00120000 | 2023-09-21 3:54PM EDT | 2024-03-15 | 6.40 | 6.40 | 6.55 | +0.75 | +13.27% | 34 | 239 | 36.05% |
| AMAT240419P00120000 | 2023-09-21 3:16PM EDT | 2024-04-19 | 7.20 | 7.25 | 7.40 | +0.85 | +13.39% | 2 | 15 | 35.40% |
| AMAT240621P00120000 | 2023-09-18 10:07AM EDT | 2024-06-21 | 8.40 | 8.90 | 9.05 | +0.60 | +7.69% | 1 | 851 | 35.21% |
| AMAT250117P00120000 | 2023-09-21 9:34AM EDT | 2025-01-17 | 12.59 | 12.90 | 13.50 | +0.43 | +3.54% | 10 | 1,701 | 34.70% |
