Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.090,01 -448,38 (-0,72%) CMC Crypto 200
1.428,06 +13,30 (+0,94%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 2024-03-15 3:58PM EDT | 2024-05-17 | 70.50 | 77.35 | 80.65 | 0.00 | - | 1 | 8 | 241.74% |
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 2024-05-31 | 80.32 | 62.95 | 64.95 | 0.00 | - | - | 2 | 72.07% |
| AMAT240621C00130000 | 2024-04-16 1:31PM EDT | 2024-06-21 | 80.08 | 63.65 | 64.80 | 0.00 | - | 1 | 929 | 62.16% |
| AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 73.74 | 64.45 | 65.65 | 0.00 | - | 1 | 22 | 59.13% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 86.88% |
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 75.02 | 67.00 | 68.15 | 0.00 | - | - | 1 | 53.32% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 68.10 | 69.80 | 0.00 | - | 4 | 10 | 54.49% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 69.00 | 70.45 | 0.00 | - | 1 | 14 | 52.80% |
| AMAT250117C00130000 | 2024-04-22 10:53AM EDT | 2025-01-17 | 64.71 | 69.90 | 71.60 | 0.00 | - | 1 | 362 | 52.87% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 74.40 | 75.95 | 0.00 | - | 1 | 8 | 51.34% |
| AMAT260116C00130000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 76.40 | 79.45 | 81.10 | 0.00 | - | 1 | 81 | 51.18% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.35 | 0.00 | - | - | 2 | 83.79% |
| AMAT240517P00130000 | 2024-04-19 12:54PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.30 | 0.00 | - | 2 | 35 | 70.22% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.56 | 0.00 | - | - | 1 | 67.48% |
| AMAT240621P00130000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 0.35 | 0.21 | 0.34 | 0.00 | - | 1 | 1,897 | 50.88% |
| AMAT240719P00130000 | 2024-04-22 9:53AM EDT | 2024-07-19 | 0.61 | 0.41 | 0.57 | 0.00 | - | 1 | 80 | 46.02% |
| AMAT240920P00130000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 1.20 | 1.19 | 1.28 | +0.18 | +17.65% | 5 | 324 | 41.54% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 1.84 | 1.38 | 1.60 | 0.00 | - | 1 | 23 | 40.22% |
| AMAT241115P00130000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 1.72 | 2.05 | 2.12 | 0.00 | - | 70 | 48 | 40.19% |
| AMAT241220P00130000 | 2024-04-17 3:20PM EDT | 2024-12-20 | 2.53 | 2.40 | 2.80 | 0.00 | - | 2 | 139 | 40.13% |
| AMAT250117P00130000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 3.25 | 2.77 | 3.10 | +0.07 | +2.20% | 5 | 1,638 | 39.13% |
| AMAT250321P00130000 | 2024-04-12 9:48AM EDT | 2025-03-21 | 3.25 | 3.55 | 4.10 | 0.00 | - | 10 | 23 | 38.41% |
| AMAT250620P00130000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 5.55 | 5.45 | 5.75 | +0.25 | +4.72% | 2 | 9 | 38.19% |
| AMAT260116P00130000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 7.43 | 7.90 | 8.45 | 0.00 | - | 3 | 77 | 36.19% |
