Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.158,56 -2,25 (-0,01%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221209C00140000 | 2022-11-15 11:27AM EST | 2022-12-09 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 1 | 90.23% |
| AMAT221216C00140000 | 2022-12-02 3:10PM EST | 2022-12-16 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 2 | 217 | 58.20% |
| AMAT230120C00140000 | 2022-12-01 2:42PM EST | 2023-01-20 | 0.24 | 0.12 | 0.20 | 0.00 | - | 6 | 2,676 | 39.26% |
| AMAT230217C00140000 | 2022-12-01 3:47PM EST | 2023-02-17 | 0.91 | 0.69 | 0.75 | 0.00 | - | 8 | 72 | 40.80% |
| AMAT230317C00140000 | 2022-12-01 2:27PM EST | 2023-03-17 | 1.20 | 1.15 | 1.31 | -0.20 | -14.29% | 4 | 415 | 40.26% |
| AMAT230421C00140000 | 2022-12-02 3:28PM EST | 2023-04-21 | 2.12 | 1.93 | 2.16 | -0.27 | -11.30% | 6 | 258 | 40.45% |
| AMAT230616C00140000 | 2022-12-02 3:13PM EST | 2023-06-16 | 3.70 | 3.50 | 3.65 | -0.15 | -3.90% | 10 | 564 | 41.05% |
| AMAT230721C00140000 | 2022-11-30 3:22PM EST | 2023-07-21 | 5.40 | 4.30 | 4.65 | 0.00 | - | 1 | 2 | 41.59% |
| AMAT240119C00140000 | 2022-12-02 11:52AM EST | 2024-01-19 | 9.05 | 9.00 | 9.55 | -1.30 | -12.56% | 2 | 1,778 | 43.36% |
| AMAT240621C00140000 | 2022-11-18 3:17PM EST | 2024-06-21 | 12.51 | 12.20 | 12.95 | 0.00 | - | 1 | 19 | 43.69% |
| AMAT250117C00140000 | 2022-12-02 11:51AM EST | 2025-01-17 | 16.09 | 16.10 | 17.30 | +0.20 | +1.26% | 1 | 10 | 44.41% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221216P00140000 | 2022-11-18 9:55AM EST | 2022-12-16 | 32.50 | 33.00 | 34.00 | 0.00 | - | 1 | 6 | 74.02% |
| AMAT230120P00140000 | 2022-11-30 2:33PM EST | 2023-01-20 | 31.60 | 33.00 | 33.60 | 0.00 | - | 10 | 169 | 42.48% |
| AMAT230317P00140000 | 2022-10-20 11:21AM EST | 2023-03-17 | 61.00 | 35.70 | 36.35 | 0.00 | - | 3 | 18 | 50.56% |
| AMAT230421P00140000 | 2022-08-26 2:27PM EST | 2023-04-21 | 41.70 | 55.20 | 56.85 | 0.00 | - | 6 | 6 | 125.31% |
| AMAT240119P00140000 | 2022-12-01 1:42PM EST | 2024-01-19 | 37.20 | 37.40 | 38.30 | 0.00 | - | 10 | 382 | 32.12% |
| AMAT250117P00140000 | 2022-10-13 8:42AM EST | 2025-01-17 | 68.62 | 38.35 | 41.35 | 0.00 | - | - | 4 | 29.07% |
