Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.482,82 -1.861,99 (-3,19%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00125000 | 2024-05-09 12:41PM EDT | 2024-05-17 | 81.95 | 83.60 | 86.50 | 0.00 | - | 2 | 4 | 183.98% |
| AMAT240621C00125000 | 2024-05-10 11:29AM EDT | 2024-06-21 | 85.31 | 84.70 | 85.80 | +4.48 | +5.54% | 1 | 505 | 81.25% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 72.71% |
| AMAT240920C00125000 | 2024-05-09 12:41PM EDT | 2024-09-20 | 84.00 | 86.30 | 87.30 | 0.00 | - | 2 | 13 | 60.52% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT250117C00125000 | 2024-05-09 10:54AM EDT | 2025-01-17 | 87.50 | 88.95 | 90.45 | 0.00 | - | 3 | 131 | 56.02% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 80.76 | 96.95 | 100.45 | 0.00 | - | 5 | 561 | 52.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00125000 | 2024-05-07 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 42 | 165.23% |
| AMAT240621P00125000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.27 | 0.03 | 0.36 | 0.00 | - | 2 | 3,093 | 69.82% |
| AMAT240719P00125000 | 2024-05-08 10:05AM EDT | 2024-07-19 | 0.18 | 0.06 | 0.38 | 0.00 | - | 1 | 512 | 55.03% |
| AMAT240920P00125000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 0.95 | 0.39 | 0.49 | 0.00 | - | 1 | 222 | 45.22% |
| AMAT241018P00125000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 0.80 | 0.58 | 0.69 | 0.00 | - | 65 | 172 | 43.65% |
| AMAT241115P00125000 | 2024-04-26 10:04AM EDT | 2024-11-15 | 1.45 | 0.87 | 0.99 | 0.00 | - | 5 | 8 | 43.16% |
| AMAT241220P00125000 | 2024-05-06 9:43AM EDT | 2024-12-20 | 1.60 | 1.16 | 1.32 | 0.00 | - | 2 | 158 | 42.09% |
| AMAT250117P00125000 | 2024-05-06 1:27PM EDT | 2025-01-17 | 1.53 | 1.44 | 1.58 | -0.30 | -16.39% | 5 | 3,287 | 41.30% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 2025-03-21 | 3.05 | 0.36 | 3.10 | 0.00 | - | 5 | 7 | 43.66% |
| AMAT250620P00125000 | 2024-05-07 1:39PM EDT | 2025-06-20 | 3.65 | 2.47 | 3.70 | 0.00 | - | 2 | 4 | 40.41% |
| AMAT260116P00125000 | 2024-05-09 11:33AM EDT | 2026-01-16 | 6.25 | 5.35 | 6.05 | 0.00 | - | 1 | 103 | 38.22% |
