Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
37.985,93 -474,15 (-1,23%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.310,90 -2.052,02 (-3,29%) CMC Crypto 200
1.394,34 -29,76 (-2,09%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 2024-04-17 3:42PM EDT | 2024-04-26 | 65.00 | 60.65 | 61.75 | 0.00 | - | - | 9 | 230.47% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-22 1:04PM EDT | 2024-06-21 | 55.17 | 61.45 | 62.75 | 0.00 | - | 1 | 353 | 60.64% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 128.76% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 64.60 | 65.45 | 0.00 | - | 1 | 18 | 54.02% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 65.65 | 66.40 | 0.00 | - | 1 | 2 | 53.42% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 66.65 | 67.60 | 0.00 | - | 2 | 2 | 53.32% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 61.24% |
| AMAT250117C00135000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 70.20 | 68.55 | 70.20 | +6.25 | +9.77% | 1 | 2,037 | 52.72% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 72.05 | 74.05 | 0.00 | - | 2 | 9 | 51.15% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 72.90 | 77.75 | 80.20 | 0.00 | - | 4 | 30 | 50.90% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-04-22 11:12AM EDT | 2024-05-17 | 0.12 | 0.02 | 0.10 | 0.00 | - | 1 | 134 | 60.94% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.04 | 0.32 | 0.00 | - | 14 | 24 | 61.62% |
| AMAT240621P00135000 | 2024-04-22 3:27PM EDT | 2024-06-21 | 0.47 | 0.29 | 0.36 | 0.00 | - | 150 | 1,925 | 49.46% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 0.64 | 0.55 | 0.63 | 0.00 | - | 1 | 107 | 44.95% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.79 | 1.42 | 1.51 | 0.00 | - | 47 | 398 | 41.26% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 1.81 | 1.86 | 0.00 | - | 5 | 11 | 39.88% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 2.41 | 2.56 | 0.00 | - | 71 | 32 | 40.38% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 2.49 | 2.98 | 3.10 | 0.00 | - | 5 | 100 | 39.45% |
| AMAT250117P00135000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 4.45 | 3.40 | 3.55 | 0.00 | - | 5 | 1,306 | 38.92% |
| AMAT250321P00135000 | 2024-04-24 12:25PM EDT | 2025-03-21 | 4.75 | 3.45 | 4.65 | +0.05 | +1.06% | 1 | 1 | 38.22% |
| AMAT250620P00135000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 6.49 | 6.10 | 6.30 | 0.00 | - | 25 | 161 | 37.71% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 9.00 | 9.35 | 0.00 | - | 42 | 73 | 36.07% |
