Deutsche Märkte schließen in 2 Stunden 46 Minuten
DAX
15.581,61 +9,75 (+0,06%) Euro Stoxx 50
4.211,59 -1,00 (-0,02%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.945,30 +5,70 (+0,29%) EUR/USD
1,0653 -0,0009 (-0,0852%) BTC-EUR
24.995,17 -12,65 (-0,05%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922C00125000 | 2023-09-15 10:01AM EDT | 2023-09-22 | 15.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT230929C00125000 | 2023-09-20 2:31PM EDT | 2023-09-29 | 13.92 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT231006C00125000 | 2023-09-20 2:31PM EDT | 2023-10-06 | 14.36 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT231020C00125000 | 2023-09-21 3:57PM EDT | 2023-10-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 855 | 0.00% |
| AMAT231117C00125000 | 2023-09-20 3:29PM EDT | 2023-11-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 0.00% |
| AMAT231215C00125000 | 2023-09-21 2:36PM EDT | 2023-12-15 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT240119C00125000 | 2023-09-20 11:22AM EDT | 2024-01-19 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 0.00% |
| AMAT240315C00125000 | 2023-09-20 9:39AM EDT | 2024-03-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| AMAT240621C00125000 | 2023-09-21 11:58AM EDT | 2024-06-21 | 25.35 | 0.00 | 0.00 | 0.00 | - | 5 | 510 | 0.00% |
| AMAT250117C00125000 | 2023-09-15 3:39PM EDT | 2025-01-17 | 34.04 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| AMAT260116C00125000 | 2023-09-21 12:46PM EDT | 2026-01-16 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922P00125000 | 2023-09-21 3:32PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,138 | 25.00% |
| AMAT230929P00125000 | 2023-09-21 3:24PM EDT | 2023-09-29 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 12.50% |
| AMAT231006P00125000 | 2023-09-21 9:51AM EDT | 2023-10-06 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 12.50% |
| AMAT231013P00125000 | 2023-09-20 10:21AM EDT | 2023-10-13 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 6.25% |
| AMAT231020P00125000 | 2023-09-21 3:48PM EDT | 2023-10-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 126 | 2,219 | 6.25% |
| AMAT231027P00125000 | 2023-09-21 1:33PM EDT | 2023-10-27 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 530 | 6.25% |
| AMAT231117P00125000 | 2023-09-21 3:43PM EDT | 2023-11-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 103 | 679 | 6.25% |
| AMAT231215P00125000 | 2023-09-21 3:43PM EDT | 2023-12-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 199 | 3.13% |
| AMAT240119P00125000 | 2023-09-21 3:36PM EDT | 2024-01-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,883 | 3.13% |
| AMAT240315P00125000 | 2023-09-19 1:46PM EDT | 2024-03-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 17 | 81 | 3.13% |
| AMAT240419P00125000 | 2023-09-21 3:05PM EDT | 2024-04-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 3.13% |
| AMAT240621P00125000 | 2023-09-21 10:11AM EDT | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 24 | 3,276 | 1.56% |
| AMAT250117P00125000 | 2023-09-19 2:29PM EDT | 2025-01-17 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 1.56% |
