Deutsche Märkte schließen in 32 Minuten
DAX
15.514,56 +185,78 (+1,21%) Euro Stoxx 50
4.282,74 +51,47 (+1,22%) Dow Jones 30
32.817,14 +99,54 (+0,30%) Gold
1.987,20 +2,70 (+0,14%) EUR/USD
1,0919 +0,0072 (+0,67%) Bitcoin EUR
26.032,93 +105,99 (+0,41%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Strike:125.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00125000 | 2023-03-30 10:42AM EDT | 2023-03-31 | 0.40 | 0.36 | 0.41 | +0.27 | +207.69% | 45 | 3,324 | 32.47% |
| AMAT230406C00125000 | 2023-03-30 10:43AM EDT | 2023-04-06 | 1.48 | 1.48 | 1.51 | +0.69 | +87.34% | 110 | 325 | 33.28% |
| AMAT230414C00125000 | 2023-03-30 9:52AM EDT | 2023-04-14 | 2.64 | 2.57 | 2.66 | +0.64 | +32.00% | 50 | 462 | 35.11% |
| AMAT230421C00125000 | 2023-03-30 10:41AM EDT | 2023-04-21 | 3.52 | 3.40 | 3.55 | +1.18 | +50.43% | 86 | 3,915 | 36.62% |
| AMAT230428C00125000 | 2023-03-29 3:52PM EDT | 2023-04-28 | 3.09 | 4.15 | 4.30 | 0.00 | - | 7 | 22 | 37.45% |
| AMAT230519C00125000 | 2023-03-30 10:41AM EDT | 2023-05-19 | 6.50 | 6.45 | 6.55 | +0.65 | +11.11% | 36 | 335 | 41.03% |
| AMAT230616C00125000 | 2023-03-30 10:32AM EDT | 2023-06-16 | 8.35 | 8.20 | 8.35 | +0.81 | +10.74% | 181 | 3,164 | 40.86% |
| AMAT230721C00125000 | 2023-03-30 10:27AM EDT | 2023-07-21 | 10.03 | 10.00 | 10.20 | +1.18 | +13.33% | 7 | 671 | 40.77% |
| AMAT230915C00125000 | 2023-03-30 10:12AM EDT | 2023-09-15 | 12.70 | 12.85 | 13.00 | +1.25 | +10.92% | 5 | 463 | 41.77% |
| AMAT231020C00125000 | 2023-03-29 9:57AM EDT | 2023-10-20 | 12.50 | 14.20 | 14.50 | 0.00 | - | 14 | 793 | 42.14% |
| AMAT240119C00125000 | 2023-03-30 9:49AM EDT | 2024-01-19 | 17.50 | 17.35 | 17.80 | +0.90 | +5.42% | 2 | 1,057 | 42.60% |
| AMAT240621C00125000 | 2023-03-28 3:38PM EDT | 2024-06-21 | 18.50 | 21.90 | 22.35 | 0.00 | - | 1 | 129 | 43.04% |
| AMAT250117C00125000 | 2023-03-28 2:30PM EDT | 2025-01-17 | 23.00 | 26.40 | 27.50 | 0.00 | - | 4 | 68 | 43.57% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00125000 | 2023-03-30 10:37AM EDT | 2023-03-31 | 2.80 | 2.57 | 2.66 | -3.05 | -52.14% | 4 | 58 | 35.94% |
| AMAT230406P00125000 | 2023-03-29 3:54PM EDT | 2023-04-06 | 5.95 | 3.70 | 3.80 | 0.00 | - | 19 | 44 | 35.30% |
| AMAT230414P00125000 | 2023-03-23 1:13PM EDT | 2023-04-14 | 5.55 | 4.70 | 4.85 | 0.00 | - | 4 | 20 | 35.52% |
| AMAT230421P00125000 | 2023-03-29 1:01PM EDT | 2023-04-21 | 7.87 | 5.40 | 5.50 | 0.00 | - | 11 | 684 | 34.99% |
| AMAT230428P00125000 | 2023-03-23 3:48PM EDT | 2023-04-28 | 7.20 | 6.00 | 6.20 | 0.00 | - | 44 | 38 | 35.67% |
| AMAT230519P00125000 | 2023-03-30 10:42AM EDT | 2023-05-19 | 8.05 | 8.00 | 8.10 | -1.90 | -19.10% | 18 | 570 | 37.77% |
| AMAT230616P00125000 | 2023-03-30 10:34AM EDT | 2023-06-16 | 9.85 | 9.65 | 9.80 | -1.10 | -10.05% | 10 | 766 | 37.81% |
| AMAT230721P00125000 | 2023-03-30 10:12AM EDT | 2023-07-21 | 11.25 | 11.05 | 11.20 | -1.25 | -10.00% | 2 | 122 | 36.59% |
| AMAT230915P00125000 | 2023-03-29 10:06AM EDT | 2023-09-15 | 15.05 | 13.10 | 13.35 | 0.00 | - | 5 | 332 | 36.40% |
| AMAT231020P00125000 | 2023-03-24 12:30PM EDT | 2023-10-20 | 16.90 | 14.10 | 14.35 | 0.00 | - | 2 | 15 | 35.87% |
| AMAT240119P00125000 | 2023-03-28 3:08PM EDT | 2024-01-19 | 19.55 | 16.30 | 16.50 | 0.00 | - | 9 | 599 | 34.75% |
| AMAT240621P00125000 | 2023-03-13 11:49AM EDT | 2024-06-21 | 22.70 | 18.90 | 19.85 | 0.00 | - | 45 | 47 | 34.39% |
| AMAT250117P00125000 | 2023-03-20 12:34PM EDT | 2025-01-17 | 22.60 | 22.30 | 23.15 | 0.00 | - | 1 | 236 | 33.48% |
