Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
33.255,37 -65,85 (-0,20%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.517,53 +1,72 (+0,00%) CMC Crypto 200
782,70 -2,80 (-0,36%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231201C00140000 | 2023-11-29 9:38AM EST | 2023-12-01 | 12.20 | 9.35 | 9.85 | +3.53 | +40.72% | 1 | 71 | 62.11% |
| AMAT231208C00140000 | 2023-11-28 3:53PM EST | 2023-12-08 | 11.90 | 9.45 | 10.25 | +3.50 | +41.67% | 4 | 86 | 43.16% |
| AMAT231215C00140000 | 2023-11-29 2:54PM EST | 2023-12-15 | 10.58 | 9.65 | 10.50 | +1.56 | +17.29% | 9 | 4,985 | 35.52% |
| AMAT231222C00140000 | 2023-11-27 11:00AM EST | 2023-12-22 | 12.28 | 10.55 | 11.10 | 0.00 | - | 8 | 12 | 35.32% |
| AMAT231229C00140000 | 2023-11-28 1:35PM EST | 2023-12-29 | 9.50 | 10.90 | 11.45 | 0.00 | - | 422 | 447 | 33.63% |
| AMAT240105C00140000 | 2023-11-28 9:57AM EST | 2024-01-05 | 11.09 | 11.65 | 11.95 | 0.00 | - | 2 | 2 | 33.62% |
| AMAT240119C00140000 | 2023-11-29 2:25PM EST | 2024-01-19 | 12.75 | 12.80 | 13.00 | +1.55 | +13.84% | 15 | 3,199 | 34.31% |
| AMAT240216C00140000 | 2023-11-28 2:16PM EST | 2024-02-16 | 13.43 | 15.05 | 15.25 | 0.00 | - | 1 | 85 | 36.82% |
| AMAT240315C00140000 | 2023-11-29 9:30AM EST | 2024-03-15 | 18.15 | 16.50 | 16.75 | +2.55 | +16.35% | 6 | 162 | 36.76% |
| AMAT240419C00140000 | 2023-11-27 2:13PM EST | 2024-04-19 | 20.45 | 18.45 | 18.65 | +0.55 | +2.76% | 2 | 178 | 37.46% |
| AMAT240621C00140000 | 2023-11-28 10:27AM EST | 2024-06-21 | 21.00 | 21.55 | 21.75 | 0.00 | - | 11 | 669 | 38.64% |
| AMAT240920C00140000 | 2023-11-27 1:44PM EST | 2024-09-20 | 26.95 | 25.25 | 25.90 | 0.00 | - | 26 | 30 | 40.41% |
| AMAT250117C00140000 | 2023-11-29 11:13AM EST | 2025-01-17 | 31.25 | 29.20 | 30.40 | +1.40 | +4.69% | 2 | 1,536 | 41.69% |
| AMAT260116C00140000 | 2023-11-28 12:06PM EST | 2026-01-16 | 38.51 | 38.65 | 39.95 | 0.00 | - | 1 | 55 | 42.25% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231201P00140000 | 2023-11-29 1:25PM EST | 2023-12-01 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 55 | 306 | 46.88% |
| AMAT231208P00140000 | 2023-11-29 3:24PM EST | 2023-12-08 | 0.29 | 0.27 | 0.31 | -0.23 | -44.23% | 15 | 83 | 31.25% |
| AMAT231215P00140000 | 2023-11-29 3:26PM EST | 2023-12-15 | 0.71 | 0.67 | 0.71 | -0.31 | -30.39% | 173 | 3,784 | 29.96% |
| AMAT231222P00140000 | 2023-11-29 2:31PM EST | 2023-12-22 | 0.99 | 0.99 | 1.08 | -0.42 | -29.79% | 10 | 96 | 29.03% |
| AMAT231229P00140000 | 2023-11-29 2:19PM EST | 2023-12-29 | 1.18 | 1.29 | 1.37 | -0.62 | -34.44% | 106 | 96 | 27.93% |
| AMAT240119P00140000 | 2023-11-29 3:59PM EST | 2024-01-19 | 2.48 | 2.44 | 2.50 | -0.27 | -9.82% | 137 | 5,079 | 28.14% |
| AMAT240216P00140000 | 2023-11-29 1:20PM EST | 2024-02-16 | 4.10 | 4.05 | 4.20 | -0.40 | -8.89% | 23 | 121 | 29.93% |
| AMAT240315P00140000 | 2023-11-29 11:52AM EST | 2024-03-15 | 5.25 | 5.30 | 5.45 | -0.85 | -13.93% | 4 | 465 | 30.12% |
| AMAT240419P00140000 | 2023-11-28 12:24PM EST | 2024-04-19 | 6.40 | 6.55 | 6.70 | -0.35 | -5.19% | 1 | 221 | 29.88% |
| AMAT240621P00140000 | 2023-11-29 2:08PM EST | 2024-06-21 | 8.60 | 8.80 | 8.95 | -0.90 | -9.47% | 6 | 2,241 | 30.37% |
| AMAT240719P00140000 | 2023-11-28 11:31AM EST | 2024-07-19 | 9.55 | 9.35 | 9.70 | 0.00 | - | 4 | 77 | 30.19% |
| AMAT240920P00140000 | 2023-11-29 2:09PM EST | 2024-09-20 | 11.15 | 11.05 | 11.55 | -1.12 | -9.13% | 1,001 | 74 | 30.50% |
| AMAT250117P00140000 | 2023-11-28 2:37PM EST | 2025-01-17 | 14.95 | 13.95 | 14.50 | 0.00 | - | 13 | 1,008 | 30.72% |
| AMAT260116P00140000 | 2023-11-16 3:57PM EST | 2026-01-16 | 19.00 | 17.55 | 20.30 | 0.00 | - | 3 | 31 | 29.55% |
