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
25.687,29 +212,31 (+0,83%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00140000 | 2023-03-24 9:30AM EDT | 2023-03-31 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 1 | 101 | 53.13% |
| AMAT230406C00140000 | 2023-03-24 12:21PM EDT | 2023-04-06 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 1 | 117 | 41.21% |
| AMAT230414C00140000 | 2023-03-24 1:48PM EDT | 2023-04-14 | 0.21 | 0.12 | 0.32 | -0.26 | -55.32% | 1 | 123 | 42.87% |
| AMAT230421C00140000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.40 | 0.38 | 0.45 | -0.36 | -47.37% | 40 | 2,319 | 39.84% |
| AMAT230428C00140000 | 2023-03-23 10:46AM EDT | 2023-04-28 | 1.05 | 0.45 | 0.80 | 0.00 | - | 14 | 36 | 41.07% |
| AMAT230519C00140000 | 2023-03-24 3:41PM EDT | 2023-05-19 | 1.77 | 1.70 | 1.81 | -0.82 | -31.66% | 450 | 436 | 41.61% |
| AMAT230616C00140000 | 2023-03-24 1:19PM EDT | 2023-06-16 | 2.90 | 2.77 | 3.05 | -1.00 | -25.64% | 25 | 2,516 | 41.36% |
| AMAT230721C00140000 | 2023-03-24 12:04PM EDT | 2023-07-21 | 4.35 | 4.15 | 4.40 | -0.68 | -13.52% | 174 | 499 | 40.76% |
| AMAT230915C00140000 | 2023-03-24 1:54PM EDT | 2023-09-15 | 6.30 | 6.40 | 6.80 | -1.18 | -15.78% | 448 | 418 | 41.75% |
| AMAT231020C00140000 | 2023-03-24 3:43PM EDT | 2023-10-20 | 7.90 | 7.85 | 8.10 | -1.41 | -15.15% | 1 | 71 | 41.96% |
| AMAT240119C00140000 | 2023-03-23 10:32AM EDT | 2024-01-19 | 11.95 | 10.35 | 10.95 | 0.00 | - | 18 | 2,373 | 41.88% |
| AMAT240621C00140000 | 2023-03-14 12:01PM EDT | 2024-06-21 | 15.70 | 13.60 | 15.35 | 0.00 | - | 2 | 157 | 42.42% |
| AMAT250117C00140000 | 2023-03-23 11:28AM EDT | 2025-01-17 | 21.60 | 18.80 | 20.05 | 0.00 | - | 1 | 128 | 42.39% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00140000 | 2023-03-13 1:09PM EDT | 2023-03-31 | 25.26 | 20.15 | 21.15 | 0.00 | - | - | 0 | 69.82% |
| AMAT230414P00140000 | 2023-03-16 12:23PM EDT | 2023-04-14 | 19.11 | 20.15 | 21.50 | 0.00 | - | - | 1 | 57.54% |
| AMAT230421P00140000 | 2023-03-13 2:30PM EDT | 2023-04-21 | 23.45 | 20.45 | 21.35 | 0.00 | - | 2 | 22 | 47.34% |
| AMAT230616P00140000 | 2023-03-23 2:16PM EDT | 2023-06-16 | 19.65 | 22.30 | 23.10 | 0.00 | - | 2 | 6 | 38.97% |
| AMAT230721P00140000 | 2023-03-23 1:53PM EDT | 2023-07-21 | 20.30 | 23.00 | 23.75 | 0.00 | - | 1 | 44 | 35.78% |
| AMAT230915P00140000 | 2023-03-17 10:35AM EDT | 2023-09-15 | 23.25 | 24.85 | 25.35 | 0.00 | - | 96 | 140 | 35.29% |
| AMAT231020P00140000 | 2023-03-17 3:26PM EDT | 2023-10-20 | 24.15 | 25.70 | 26.35 | 0.00 | - | 42 | 42 | 35.32% |
| AMAT240119P00140000 | 2023-03-21 10:06AM EDT | 2024-01-19 | 24.15 | 27.50 | 28.10 | 0.00 | - | 20 | 432 | 33.89% |
| AMAT240621P00140000 | 2023-03-16 11:03AM EDT | 2024-06-21 | 29.65 | 30.10 | 31.00 | 0.00 | - | - | 2 | 33.26% |
| AMAT250117P00140000 | 2023-03-17 2:09PM EDT | 2025-01-17 | 31.81 | 32.20 | 34.30 | 0.00 | - | 1 | 2 | 32.73% |
