Deutsche Märkte schließen in 1 Minute
DAX
16.179,46 +186,79 (+1,17%) Euro Stoxx 50
4.374,73 +26,71 (+0,61%) Dow Jones 30
35.432,85 +15,87 (+0,04%) Gold
2.061,50 +1,30 (+0,06%) EUR/USD
1,0969 -0,0030 (-0,27%) Bitcoin EUR
34.407,64 +110,71 (+0,32%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:29AM EST. Markt geöffnet.
Strike:135.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231201C00135000 | 2023-11-27 3:07PM EST | 2023-12-01 | 16.31 | 16.10 | 16.45 | 0.00 | - | 3 | 31 | 88.96% |
| AMAT231208C00135000 | 2023-11-13 1:15PM EST | 2023-12-08 | 16.15 | 16.30 | 16.85 | 0.00 | - | 1 | 1 | 55.96% |
| AMAT231215C00135000 | 2023-11-29 10:10AM EST | 2023-12-15 | 16.90 | 16.60 | 16.85 | +2.65 | +18.60% | 22 | 1,537 | 47.19% |
| AMAT231222C00135000 | 2023-11-16 12:00PM EST | 2023-12-22 | 22.01 | 16.75 | 17.25 | 0.00 | - | - | 2 | 44.39% |
| AMAT231229C00135000 | 2023-11-16 9:40AM EST | 2023-12-29 | 23.64 | 17.15 | 17.90 | 0.00 | - | - | 1 | 44.97% |
| AMAT240119C00135000 | 2023-11-28 9:37AM EST | 2024-01-19 | 17.00 | 18.35 | 18.70 | 0.00 | - | 3 | 1,608 | 39.82% |
| AMAT240216C00135000 | 2023-11-28 1:14PM EST | 2024-02-16 | 16.74 | 20.25 | 20.45 | 0.00 | - | 1 | 13 | 40.28% |
| AMAT240315C00135000 | 2023-11-28 1:31PM EST | 2024-03-15 | 22.00 | 21.50 | 21.85 | +3.47 | +18.73% | 5 | 211 | 39.95% |
| AMAT240419C00135000 | 2023-11-17 1:29PM EST | 2024-04-19 | 21.15 | 23.40 | 23.70 | 0.00 | - | 1 | 48 | 40.56% |
| AMAT240621C00135000 | 2023-11-22 11:47AM EST | 2024-06-21 | 25.60 | 26.15 | 26.45 | 0.00 | - | 1 | 399 | 40.81% |
| AMAT240719C00135000 | 2023-11-28 10:00AM EST | 2024-07-19 | 25.40 | 27.25 | 27.80 | 0.00 | - | 3 | 6 | 41.48% |
| AMAT240920C00135000 | 2023-11-17 3:03PM EST | 2024-09-20 | 28.25 | 29.80 | 30.15 | 0.00 | - | 2 | 9 | 41.70% |
| AMAT250117C00135000 | 2023-11-27 12:13PM EST | 2025-01-17 | 34.00 | 33.60 | 34.60 | 0.00 | - | 13 | 2,131 | 42.99% |
| AMAT260116C00135000 | 2023-11-17 12:13PM EST | 2026-01-16 | 40.59 | 42.25 | 43.80 | 0.00 | - | 10 | 32 | 43.11% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231201P00135000 | 2023-11-28 1:00PM EST | 2023-12-01 | 0.05 | 0.01 | 0.04 | 0.00 | - | 86 | 260 | 53.13% |
| AMAT231208P00135000 | 2023-11-28 3:18PM EST | 2023-12-08 | 0.16 | 0.07 | 0.09 | 0.00 | - | 31 | 53 | 35.16% |
| AMAT231215P00135000 | 2023-11-29 10:49AM EST | 2023-12-15 | 0.22 | 0.20 | 0.22 | -0.15 | -40.54% | 16 | 3,731 | 31.84% |
| AMAT231222P00135000 | 2023-11-28 2:07PM EST | 2023-12-22 | 0.69 | 0.33 | 0.37 | 0.00 | - | 9 | 91 | 30.05% |
| AMAT231229P00135000 | 2023-11-29 9:36AM EST | 2023-12-29 | 0.49 | 0.48 | 0.53 | -0.41 | -45.56% | 3 | 105 | 28.93% |
| AMAT240105P00135000 | 2023-11-28 1:02PM EST | 2024-01-05 | 1.11 | 0.70 | 0.75 | 0.00 | - | 2 | 16 | 28.76% |
| AMAT240119P00135000 | 2023-11-29 10:41AM EST | 2024-01-19 | 1.15 | 1.21 | 1.27 | -0.50 | -30.30% | 32 | 6,506 | 29.02% |
| AMAT240216P00135000 | 2023-11-29 11:11AM EST | 2024-02-16 | 2.53 | 2.49 | 2.58 | -0.77 | -23.33% | 6 | 151 | 30.66% |
| AMAT240315P00135000 | 2023-11-29 10:35AM EST | 2024-03-15 | 3.45 | 3.50 | 3.65 | -1.10 | -24.18% | 17 | 944 | 30.87% |
| AMAT240419P00135000 | 2023-11-28 12:37PM EST | 2024-04-19 | 5.30 | 4.65 | 4.75 | 0.00 | - | 23 | 525 | 30.58% |
| AMAT240621P00135000 | 2023-11-28 2:40PM EST | 2024-06-21 | 7.75 | 6.65 | 6.80 | 0.00 | - | 71 | 1,529 | 31.01% |
| AMAT240719P00135000 | 2023-11-22 2:28PM EST | 2024-07-19 | 7.80 | 7.20 | 7.50 | 0.00 | - | - | 77 | 30.82% |
| AMAT240920P00135000 | 2023-11-28 2:44PM EST | 2024-09-20 | 10.30 | 9.05 | 9.30 | 0.00 | - | 248 | 405 | 31.22% |
| AMAT250117P00135000 | 2023-11-28 2:50PM EST | 2025-01-17 | 13.00 | 11.75 | 12.25 | 0.00 | - | 7 | 717 | 31.63% |
| AMAT260116P00135000 | 2023-11-14 11:28AM EST | 2026-01-16 | 16.24 | 16.20 | 17.60 | 0.00 | - | 10 | 48 | 29.94% |
