Deutsche Märkte öffnen in 4 Stunden 3 Minuten
Nikkei 225
31.356,85 -403,03 (-1,27%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.299,54 -348,17 (-1,31%) CMC Crypto 200
589,38 -14,16 (-2,35%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:141.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231006C00141000 | 2023-10-02 3:53PM EDT | 2023-10-06 | 1.56 | 1.54 | 1.64 | +0.11 | +7.59% | 248 | 303 | 39.40% |
| AMAT231013C00141000 | 2023-10-02 2:44PM EDT | 2023-10-13 | 2.22 | 2.83 | 2.90 | -0.71 | -24.23% | 60 | 88 | 37.02% |
| AMAT231020C00141000 | 2023-10-02 3:42PM EDT | 2023-10-20 | 3.90 | 4.05 | 4.20 | -0.33 | -7.80% | 1 | 450 | 39.51% |
| AMAT231027C00141000 | 2023-10-02 11:34AM EDT | 2023-10-27 | 5.45 | 4.75 | 4.95 | +1.15 | +26.74% | 13 | 8 | 38.70% |
| AMAT231103C00141000 | 2023-09-27 11:37AM EDT | 2023-11-03 | 3.65 | 5.40 | 5.75 | 0.00 | - | 4 | 5 | 39.06% |
| AMAT231110C00141000 | 2023-09-29 9:54AM EDT | 2023-11-10 | 7.10 | 6.05 | 6.35 | 0.00 | - | 1 | 1 | 38.67% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231006P00141000 | 2023-10-02 2:07PM EDT | 2023-10-06 | 3.45 | 2.87 | 2.96 | -0.20 | -5.48% | 41 | 0 | 36.43% |
| AMAT231013P00141000 | 2023-10-02 2:08PM EDT | 2023-10-13 | 4.65 | 4.00 | 4.15 | -0.15 | -3.13% | 5 | 38 | 34.52% |
| AMAT231020P00141000 | 2023-10-02 2:01PM EDT | 2023-10-20 | 5.10 | 5.10 | 5.25 | -0.65 | -11.30% | 79 | 24 | 35.95% |
| AMAT231027P00141000 | 2023-10-02 12:09PM EDT | 2023-10-27 | 5.57 | 5.75 | 5.95 | -0.93 | -14.31% | 2 | 10 | 35.33% |
| AMAT231103P00141000 | 2023-09-28 12:55PM EDT | 2023-11-03 | 6.80 | 6.30 | 6.55 | 0.00 | - | 17 | 18 | 34.88% |
| AMAT231110P00141000 | 2023-09-29 10:03AM EDT | 2023-11-10 | 6.00 | 6.75 | 7.05 | 0.00 | - | 1 | 1 | 34.34% |
