Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.590,79 +676,29 (+2,71%) CMC Crypto 200
581,30 +16,50 (+2,92%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929C00130000 | 2023-09-27 10:45AM EDT | 2023-09-29 | 5.60 | 7.90 | 8.55 | 0.00 | - | 1 | 21 | 66.11% |
| AMAT231006C00130000 | 2023-09-28 11:47AM EDT | 2023-10-06 | 9.24 | 8.55 | 9.15 | +3.44 | +59.31% | 10 | 10 | 43.60% |
| AMAT231013C00130000 | 2023-09-08 3:14PM EDT | 2023-10-13 | 18.43 | 9.35 | 10.00 | 0.00 | - | 1 | 1 | 42.99% |
| AMAT231020C00130000 | 2023-09-28 12:54PM EDT | 2023-10-20 | 11.30 | 10.40 | 10.85 | +3.57 | +46.18% | 18 | 686 | 43.53% |
| AMAT231027C00130000 | 2023-09-28 11:05AM EDT | 2023-10-27 | 10.13 | 10.90 | 11.30 | -1.52 | -13.05% | 1 | 1 | 41.52% |
| AMAT231117C00130000 | 2023-09-28 12:56PM EDT | 2023-11-17 | 14.00 | 13.15 | 14.40 | +3.33 | +31.21% | 7 | 281 | 48.79% |
| AMAT231215C00130000 | 2023-09-28 1:55PM EDT | 2023-12-15 | 15.20 | 14.80 | 14.95 | +3.15 | +26.14% | 3 | 39 | 41.55% |
| AMAT240119C00130000 | 2023-09-28 2:52PM EDT | 2024-01-19 | 16.80 | 16.80 | 16.95 | +1.87 | +12.53% | 19 | 2,784 | 41.60% |
| AMAT240315C00130000 | 2023-09-18 2:09PM EDT | 2024-03-15 | 21.29 | 19.65 | 20.00 | 0.00 | - | 50 | 57 | 42.73% |
| AMAT240419C00130000 | 2023-09-26 2:43PM EDT | 2024-04-19 | 18.67 | 21.10 | 21.60 | 0.00 | - | 1 | 19 | 43.03% |
| AMAT240621C00130000 | 2023-09-21 10:34AM EDT | 2024-06-21 | 22.91 | 23.70 | 24.20 | 0.00 | - | 2 | 493 | 43.49% |
| AMAT250117C00130000 | 2023-09-27 12:46PM EDT | 2025-01-17 | 28.20 | 30.40 | 31.30 | 0.00 | - | 11 | 190 | 44.56% |
| AMAT260116C00130000 | 2023-09-21 2:19PM EDT | 2026-01-16 | 38.73 | 39.55 | 40.90 | 0.00 | - | 1 | 4 | 46.01% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929P00130000 | 2023-09-28 3:31PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.57 | -95.00% | 59 | 657 | 42.19% |
| AMAT231006P00130000 | 2023-09-28 3:54PM EDT | 2023-10-06 | 0.54 | 0.52 | 0.55 | -0.68 | -55.74% | 298 | 184 | 36.30% |
| AMAT231013P00130000 | 2023-09-28 3:06PM EDT | 2023-10-13 | 1.13 | 1.08 | 1.19 | -1.01 | -47.20% | 9 | 97 | 36.06% |
| AMAT231020P00130000 | 2023-09-28 3:42PM EDT | 2023-10-20 | 1.85 | 1.82 | 1.91 | -1.11 | -37.50% | 65 | 1,892 | 37.09% |
| AMAT231027P00130000 | 2023-09-28 11:49AM EDT | 2023-10-27 | 2.22 | 2.20 | 2.40 | -1.61 | -42.04% | 2 | 60 | 36.35% |
| AMAT231103P00130000 | 2023-09-28 11:22AM EDT | 2023-11-03 | 3.10 | 2.72 | 2.89 | -0.45 | -12.68% | 16 | 8 | 36.11% |
| AMAT231117P00130000 | 2023-09-28 3:26PM EDT | 2023-11-17 | 3.75 | 4.00 | 4.10 | -1.51 | -28.71% | 1,167 | 2,062 | 37.57% |
| AMAT231215P00130000 | 2023-09-28 3:59PM EDT | 2023-12-15 | 5.46 | 5.40 | 5.55 | -1.12 | -17.02% | 5 | 464 | 36.51% |
| AMAT240119P00130000 | 2023-09-28 12:38PM EDT | 2024-01-19 | 6.30 | 6.75 | 6.90 | -2.30 | -26.74% | 1,590 | 4,510 | 35.20% |
| AMAT240315P00130000 | 2023-09-25 3:10PM EDT | 2024-03-15 | 9.70 | 8.85 | 9.10 | 0.00 | - | 6 | 241 | 35.14% |
| AMAT240419P00130000 | 2023-09-27 9:35AM EDT | 2024-04-19 | 10.80 | 9.80 | 10.00 | 0.00 | - | 2 | 36 | 34.33% |
| AMAT240621P00130000 | 2023-09-28 11:32AM EDT | 2024-06-21 | 11.60 | 11.65 | 11.85 | -1.70 | -12.78% | 20 | 936 | 34.21% |
| AMAT250117P00130000 | 2023-09-26 1:51PM EDT | 2025-01-17 | 17.08 | 15.75 | 16.25 | 0.00 | - | 13 | 747 | 33.04% |
