Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.816,31 +155,69 (+0,61%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00135000 | 2023-03-24 2:39PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.07 | -0.14 | -82.35% | 25 | 528 | 48.05% |
| AMAT230406C00135000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 0.18 | 0.16 | 0.25 | -0.37 | -67.27% | 6 | 113 | 42.92% |
| AMAT230414C00135000 | 2023-03-24 11:02AM EDT | 2023-04-14 | 0.71 | 0.50 | 0.63 | -0.59 | -45.38% | 1 | 216 | 41.70% |
| AMAT230421C00135000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.83 | 0.85 | 0.99 | -0.40 | -32.52% | 72 | 3,760 | 41.04% |
| AMAT230428C00135000 | 2023-03-24 3:19PM EDT | 2023-04-28 | 1.23 | 1.09 | 1.44 | -0.89 | -41.98% | 2 | 40 | 41.48% |
| AMAT230519C00135000 | 2023-03-24 3:23PM EDT | 2023-05-19 | 2.78 | 2.67 | 2.86 | -0.89 | -24.25% | 350 | 1,241 | 42.88% |
| AMAT230616C00135000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 4.10 | 4.05 | 4.25 | -1.33 | -24.49% | 124 | 1,823 | 42.11% |
| AMAT230721C00135000 | 2023-03-24 12:03PM EDT | 2023-07-21 | 5.50 | 5.60 | 5.75 | -1.65 | -23.08% | 15 | 1,187 | 41.44% |
| AMAT230915C00135000 | 2023-03-24 3:23PM EDT | 2023-09-15 | 8.10 | 8.10 | 8.35 | -1.95 | -19.40% | 118 | 590 | 42.47% |
| AMAT231020C00135000 | 2023-03-24 2:20PM EDT | 2023-10-20 | 9.25 | 9.40 | 9.65 | -0.25 | -2.63% | 5 | 77 | 42.46% |
| AMAT240119C00135000 | 2023-03-24 1:52PM EDT | 2024-01-19 | 11.75 | 12.15 | 12.55 | -1.83 | -13.48% | 1 | 1,529 | 42.25% |
| AMAT240621C00135000 | 2023-03-14 2:12PM EDT | 2024-06-21 | 16.50 | 16.05 | 17.00 | 0.00 | - | 20 | 165 | 42.73% |
| AMAT250117C00135000 | 2023-03-23 9:39AM EDT | 2025-01-17 | 22.83 | 19.85 | 22.45 | 0.00 | - | 5 | 2,003 | 43.81% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00135000 | 2023-03-24 11:06AM EDT | 2023-03-31 | 15.05 | 15.15 | 16.40 | +4.55 | +43.33% | 1 | 5 | 63.48% |
| AMAT230414P00135000 | 2023-03-21 3:42PM EDT | 2023-04-14 | 14.95 | 15.40 | 16.35 | 0.00 | - | 1 | 3 | 45.97% |
| AMAT230421P00135000 | 2023-03-24 11:35AM EDT | 2023-04-21 | 17.15 | 15.85 | 16.50 | +5.20 | +43.51% | 2 | 34 | 41.55% |
| AMAT230616P00135000 | 2023-03-23 2:40PM EDT | 2023-06-16 | 17.95 | 18.50 | 19.05 | +0.62 | +3.58% | 1 | 48 | 38.73% |
| AMAT230721P00135000 | 2023-03-21 10:39AM EDT | 2023-07-21 | 17.40 | 19.55 | 19.85 | 0.00 | - | 44 | 48 | 35.88% |
| AMAT230915P00135000 | 2023-03-08 12:56PM EDT | 2023-09-15 | 20.95 | 21.40 | 22.40 | 0.00 | - | 1 | 14 | 37.98% |
| AMAT240119P00135000 | 2023-03-23 3:09PM EDT | 2024-01-19 | 23.15 | 24.20 | 24.65 | 0.00 | - | 18 | 1,144 | 34.35% |
| AMAT240621P00135000 | 2022-12-13 3:10PM EDT | 2024-06-21 | 32.92 | 32.70 | 33.85 | 0.00 | - | 1 | 1 | 45.36% |
| AMAT250117P00135000 | 2022-12-14 1:39PM EDT | 2025-01-17 | 35.35 | 33.70 | 36.15 | 0.00 | - | 16 | 33 | 41.09% |
