Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.092,48 -12,77 (-0,04%) Gold
1.989,00 -6,90 (-0,35%) EUR/USD
1,0760 -0,0077 (-0,71%) Bitcoin EUR
25.859,96 -562,73 (-2,13%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:13PM EDT. Markt geöffnet.
Strike:130.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324C00130000 | 2023-03-24 11:25AM EDT | 2023-03-24 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 4 | 519 | 68.75% |
| AMAT230331C00130000 | 2023-03-24 12:08PM EDT | 2023-03-31 | 0.22 | 0.18 | 0.20 | -0.36 | -62.07% | 14 | 716 | 39.45% |
| AMAT230406C00130000 | 2023-03-23 1:38PM EDT | 2023-04-06 | 1.51 | 0.57 | 0.64 | 0.00 | - | 24 | 205 | 40.43% |
| AMAT230414C00130000 | 2023-03-24 11:34AM EDT | 2023-04-14 | 1.20 | 1.25 | 1.33 | -0.64 | -34.78% | 43 | 93 | 41.53% |
| AMAT230421C00130000 | 2023-03-24 12:26PM EDT | 2023-04-21 | 1.84 | 1.78 | 1.85 | -1.06 | -36.55% | 65 | 4,385 | 41.37% |
| AMAT230428C00130000 | 2023-03-23 12:28PM EDT | 2023-04-28 | 2.20 | 2.24 | 2.41 | -1.50 | -40.54% | 3 | 52 | 41.80% |
| AMAT230519C00130000 | 2023-03-24 12:33PM EDT | 2023-05-19 | 4.22 | 4.10 | 4.25 | -1.23 | -22.57% | 28 | 225 | 44.41% |
| AMAT230616C00130000 | 2023-03-24 12:39PM EDT | 2023-06-16 | 5.72 | 5.60 | 5.75 | -0.53 | -8.48% | 47 | 2,309 | 43.38% |
| AMAT230721C00130000 | 2023-03-24 11:32AM EDT | 2023-07-21 | 7.05 | 7.20 | 7.35 | -2.50 | -26.18% | 2 | 461 | 42.63% |
| AMAT230915C00130000 | 2023-03-23 3:15PM EDT | 2023-09-15 | 9.70 | 9.85 | 10.05 | -1.48 | -13.24% | 33 | 626 | 43.55% |
| AMAT231020C00130000 | 2023-03-22 12:29PM EDT | 2023-10-20 | 11.25 | 11.20 | 11.35 | 0.00 | - | 7 | 100 | 43.40% |
| AMAT240119C00130000 | 2023-03-24 12:57PM EDT | 2024-01-19 | 14.23 | 14.15 | 14.45 | -2.24 | -13.60% | 15 | 2,479 | 43.48% |
| AMAT240621C00130000 | 2023-03-22 12:05PM EDT | 2024-06-21 | 19.10 | 18.00 | 18.85 | 0.00 | - | 18 | 104 | 43.68% |
| AMAT250117C00130000 | 2023-03-23 1:13PM EDT | 2025-01-17 | 24.40 | 21.80 | 23.95 | -1.15 | -4.50% | 2 | 93 | 44.15% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230324P00130000 | 2023-03-22 2:36PM EDT | 2023-03-24 | 8.85 | 10.60 | 11.20 | 0.00 | - | 9 | 15 | 96.88% |
| AMAT230331P00130000 | 2023-03-23 3:38PM EDT | 2023-03-31 | 8.40 | 10.80 | 11.35 | 0.00 | - | 19 | 17 | 41.55% |
| AMAT230421P00130000 | 2023-03-24 11:50AM EDT | 2023-04-21 | 12.30 | 12.30 | 12.45 | +2.00 | +19.42% | 6 | 114 | 36.38% |
| AMAT230428P00130000 | 2023-03-10 10:40AM EDT | 2023-04-28 | 15.05 | 12.60 | 12.90 | 0.00 | - | - | 28 | 36.71% |
| AMAT230519P00130000 | 2023-03-23 11:29AM EDT | 2023-05-19 | 10.55 | 14.15 | 14.30 | 0.00 | - | 4 | 72 | 38.17% |
| AMAT230616P00130000 | 2023-03-23 12:53PM EDT | 2023-06-16 | 15.80 | 15.45 | 15.70 | +3.40 | +27.42% | 2 | 207 | 38.04% |
| AMAT230721P00130000 | 2023-03-23 2:42PM EDT | 2023-07-21 | 15.40 | 16.70 | 16.85 | 0.00 | - | 15 | 147 | 36.52% |
| AMAT230915P00130000 | 2023-03-23 3:01PM EDT | 2023-09-15 | 17.15 | 18.75 | 19.00 | 0.00 | - | 5 | 141 | 36.93% |
| AMAT231020P00130000 | 2023-03-24 12:30PM EDT | 2023-10-20 | 19.75 | 19.60 | 19.90 | +3.05 | +18.26% | 11 | 33 | 36.28% |
| AMAT240119P00130000 | 2023-03-23 3:00PM EDT | 2024-01-19 | 20.50 | 21.65 | 21.90 | 0.00 | - | 14 | 2,187 | 35.02% |
| AMAT240621P00130000 | 2023-02-23 4:23PM EDT | 2024-06-21 | 26.30 | 24.30 | 24.85 | 0.00 | - | 20 | 13 | 34.09% |
| AMAT250117P00130000 | 2023-03-21 3:43PM EDT | 2025-01-17 | 26.40 | 27.30 | 28.00 | 0.00 | - | 2 | 40 | 33.13% |
