Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.269,70 +183,90 (+0,48%) Gold
2.351,50 +9,00 (+0,38%) EUR/USD
1,0702 -0,0031 (-0,29%) Bitcoin EUR
59.778,89 -574,55 (-0,95%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:120.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00120000 | 2024-04-04 9:40AM EDT | 2024-05-17 | 91.50 | 83.10 | 84.70 | 0.00 | - | 6 | 4 | 107.23% |
| AMAT240621C00120000 | 2024-04-03 2:43PM EDT | 2024-06-21 | 89.59 | 83.75 | 85.00 | 0.00 | - | 4 | 570 | 77.47% |
| AMAT240719C00120000 | 2024-04-18 1:28PM EDT | 2024-07-19 | 75.60 | 84.55 | 85.35 | 0.00 | - | 1 | 13 | 70.76% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 77.63 | 85.40 | 86.70 | 0.00 | - | 7 | 7 | 61.58% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 87.15 | 89.40 | 0.00 | - | 5 | 6 | 58.06% |
| AMAT250117C00120000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 93.80 | 87.65 | 90.20 | 0.00 | - | 3 | 441 | 57.23% |
| AMAT260116C00120000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 83.55 | 96.05 | 97.40 | 0.00 | - | 1 | 22 | 52.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 95.31% |
| AMAT240621P00120000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 0.17 | 0.04 | 0.41 | 0.00 | - | 9 | 2,133 | 62.60% |
| AMAT240719P00120000 | 2024-04-22 9:53AM EDT | 2024-07-19 | 0.34 | 0.17 | 0.24 | 0.00 | - | 1 | 44 | 50.59% |
| AMAT240920P00120000 | 2024-04-22 2:27PM EDT | 2024-09-20 | 0.85 | 0.54 | 0.63 | 0.00 | - | 1 | 330 | 45.85% |
| AMAT241018P00120000 | 2024-04-26 11:49AM EDT | 2024-10-18 | 0.75 | 0.73 | 0.81 | -0.40 | -34.78% | 1 | 17 | 44.06% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 2024-11-15 | 1.06 | 0.99 | 1.09 | 0.00 | - | 1 | 5 | 43.41% |
| AMAT241220P00120000 | 2024-04-25 10:38AM EDT | 2024-12-20 | 1.66 | 1.31 | 1.42 | 0.00 | - | 2 | 39 | 42.42% |
| AMAT250117P00120000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 2.55 | 1.56 | 1.68 | 0.00 | - | 3 | 1,470 | 41.69% |
| AMAT250321P00120000 | 2024-04-23 2:53PM EDT | 2025-03-21 | 2.78 | 2.18 | 2.37 | 0.00 | - | 17 | 92 | 40.75% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 4.15 | 3.35 | 3.50 | 0.00 | - | 1 | 11 | 40.06% |
| AMAT260116P00120000 | 2024-04-17 10:12AM EDT | 2026-01-16 | 6.00 | 5.50 | 5.65 | 0.00 | - | 1 | 58 | 37.89% |
