Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.659,81 +1.778,42 (+3,07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 39.10 | 41.15 | 0.00 | - | - | 0 | 68.21% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 38.25 | 42.55 | 0.00 | - | 1 | 1 | 62.45% |
| AMAT240517C00150000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 50.79 | 38.50 | 43.25 | 0.00 | - | 1 | 41 | 61.60% |
| AMAT240621C00150000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 41.70 | 40.60 | 42.45 | -6.50 | -13.49% | 52 | 590 | 52.83% |
| AMAT240719C00150000 | 2024-04-19 2:03PM EDT | 2024-07-19 | 44.00 | 42.85 | 43.70 | -13.74 | -23.80% | 1 | 75 | 50.15% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 47.81 | 46.05 | 47.20 | -5.69 | -10.64% | 2 | 54 | 49.90% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 47.40 | 46.80 | 47.90 | -4.28 | -8.28% | 1 | 35 | 47.82% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 49.05 | 49.55 | 0.00 | - | 1 | 5 | 48.62% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 49.55 | 51.85 | 0.00 | - | 1 | 15 | 50.11% |
| AMAT250117C00150000 | 2024-04-18 9:46AM EDT | 2025-01-17 | 58.00 | 51.70 | 52.25 | 0.00 | - | 1 | 660 | 48.30% |
| AMAT250620C00150000 | 2024-04-15 12:18PM EDT | 2025-06-20 | 76.10 | 57.30 | 58.20 | 0.00 | - | 2 | 3 | 48.15% |
| AMAT260116C00150000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 68.30 | 63.45 | 64.95 | 0.00 | - | 1 | 130 | 48.03% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 0.05 | 0.03 | 0.37 | +0.04 | +400.00% | 3 | 61 | 87.30% |
| AMAT240503P00150000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 31 | 64 | 53.91% |
| AMAT240510P00150000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 0.10 | 0.11 | 0.16 | -0.01 | -9.09% | 3 | 30 | 48.63% |
| AMAT240517P00150000 | 2024-04-19 1:40PM EDT | 2024-05-17 | 0.36 | 0.41 | 0.46 | +0.06 | +20.00% | 50 | 421 | 50.15% |
| AMAT240621P00150000 | 2024-04-19 2:35PM EDT | 2024-06-21 | 1.23 | 1.28 | 1.34 | +0.25 | +25.51% | 1 | 1,905 | 43.16% |
| AMAT240719P00150000 | 2024-04-17 3:06PM EDT | 2024-07-19 | 1.45 | 2.01 | 2.10 | 0.00 | - | 6 | 496 | 40.76% |
| AMAT240920P00150000 | 2024-04-19 9:49AM EDT | 2024-09-20 | 3.40 | 3.90 | 4.00 | 0.00 | - | 1 | 1,399 | 38.81% |
| AMAT241018P00150000 | 2024-04-17 9:34AM EDT | 2024-10-18 | 3.08 | 4.65 | 4.80 | 0.00 | - | 1 | 39 | 38.25% |
| AMAT241115P00150000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 4.95 | 5.65 | 5.90 | 0.00 | - | 2 | 57 | 38.70% |
| AMAT241220P00150000 | 2024-04-17 12:55PM EDT | 2024-12-20 | 5.55 | 6.60 | 6.75 | 0.00 | - | 1 | 37 | 37.94% |
| AMAT250117P00150000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 7.50 | 7.30 | 7.50 | +0.85 | +12.78% | 15 | 1,597 | 37.66% |
| AMAT250321P00150000 | 2024-04-10 12:51PM EDT | 2025-03-21 | 6.25 | 8.75 | 8.95 | 0.00 | - | 10 | 14 | 36.84% |
| AMAT250620P00150000 | 2024-04-19 12:10PM EDT | 2025-06-20 | 10.70 | 10.80 | 11.10 | +0.55 | +5.42% | 1 | 47 | 36.35% |
| AMAT260116P00150000 | 2024-04-19 12:26PM EDT | 2026-01-16 | 14.45 | 14.30 | 14.85 | +0.75 | +5.47% | 1 | 1,523 | 34.79% |
