Deutsche Märkte schließen in 7 Stunden 53 Minuten
DAX
17.988,32 -100,38 (-0,55%) Euro Stoxx 50
4.967,36 -22,52 (-0,45%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.334,20 -4,20 (-0,18%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.888,82 -2.429,71 (-3,90%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00145000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 43.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 2024-05-03 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 60.88% |
| AMAT241115C00145000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 58.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 71.51% |
| AMAT250117C00145000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 62.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00145000 | 2024-04-15 2:30PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00145000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 77.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00145000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240517P00145000 | 2024-04-22 2:06PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240621P00145000 | 2024-04-24 3:06PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240719P00145000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240920P00145000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00145000 | 2024-04-22 1:26PM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00145000 | 2024-02-28 12:31PM EDT | 2024-11-15 | 4.45 | 3.05 | 3.20 | 0.00 | - | - | 1 | 36.77% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMAT250117P00145000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00145000 | 2024-04-23 9:51AM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMAT260116P00145000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 11.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
