Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328C00155000 | 2024-03-20 3:11PM EDT | 2024-03-28 | 50.30 | 49.10 | 51.50 | 0.00 | - | 3 | 10 | 292.97% |
AMAT240412C00155000 | 2024-03-27 10:42AM EDT | 2024-04-12 | 51.16 | 49.20 | 51.70 | 0.00 | - | 1 | 1 | 78.03% |
AMAT240419C00155000 | 2024-03-28 9:57AM EDT | 2024-04-19 | 50.50 | 49.40 | 51.80 | -2.07 | -3.94% | 20 | 322 | 68.46% |
AMAT240426C00155000 | 2024-03-12 9:30AM EDT | 2024-04-26 | 49.45 | 49.65 | 52.50 | 0.00 | - | - | 1 | 67.48% |
AMAT240517C00155000 | 2024-03-13 1:09PM EDT | 2024-05-17 | 48.50 | 50.50 | 53.10 | 0.00 | - | 2 | 52 | 58.61% |
AMAT240621C00155000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 59.09 | 52.15 | 52.70 | 0.00 | - | 1 | 1,257 | 50.54% |
AMAT240719C00155000 | 2024-03-20 2:34PM EDT | 2024-07-19 | 51.95 | 53.30 | 53.85 | 0.00 | - | 2 | 211 | 49.10% |
AMAT240920C00155000 | 2024-03-25 1:41PM EDT | 2024-09-20 | 61.07 | 56.05 | 57.00 | 0.00 | - | 4 | 145 | 49.14% |
AMAT241018C00155000 | 2024-03-07 3:34PM EDT | 2024-10-18 | 66.46 | 57.25 | 57.65 | 0.00 | - | 3 | 15 | 47.36% |
AMAT241115C00155000 | 2024-02-29 10:36AM EDT | 2024-11-15 | 54.45 | 58.95 | 59.40 | 0.00 | - | - | 7 | 48.58% |
AMAT241220C00155000 | 2024-03-18 1:37PM EDT | 2024-12-20 | 57.50 | 60.10 | 60.95 | 0.00 | - | 1 | 11 | 48.60% |
AMAT250117C00155000 | 2024-03-27 11:02AM EDT | 2025-01-17 | 61.91 | 60.65 | 61.75 | 0.00 | - | 1 | 487 | 47.83% |
AMAT250321C00155000 | 2024-03-21 2:27PM EDT | 2025-03-21 | 70.70 | 63.35 | 64.70 | 0.00 | - | - | 1 | 48.62% |
AMAT250620C00155000 | 2024-03-22 9:58AM EDT | 2025-06-20 | 71.20 | 66.60 | 67.25 | 0.00 | - | 1 | 1 | 47.31% |
AMAT260116C00155000 | 2024-03-20 3:22PM EDT | 2026-01-16 | 73.27 | 73.05 | 74.55 | 0.00 | - | 2 | 175 | 48.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328P00155000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 175.00% |
AMAT240405P00155000 | 2024-03-18 10:15AM EDT | 2024-04-05 | 0.12 | 0.00 | 0.56 | 0.00 | - | 3 | 3 | 93.07% |
AMAT240412P00155000 | 2024-03-25 9:39AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 29 | 51.56% |
AMAT240419P00155000 | 2024-03-28 11:40AM EDT | 2024-04-19 | 0.05 | 0.05 | 0.29 | -0.02 | -28.57% | 1 | 1,597 | 53.81% |
AMAT240517P00155000 | 2024-03-26 10:59AM EDT | 2024-05-17 | 0.42 | 0.45 | 0.51 | 0.00 | - | 7 | 166 | 43.56% |
AMAT240621P00155000 | 2024-03-26 12:13PM EDT | 2024-06-21 | 0.93 | 1.04 | 1.11 | 0.00 | - | 1 | 1,187 | 39.58% |
AMAT240719P00155000 | 2024-03-28 10:52AM EDT | 2024-07-19 | 1.57 | 1.50 | 1.56 | +0.19 | +13.77% | 2 | 1,843 | 37.38% |
AMAT240920P00155000 | 2024-03-26 1:02PM EDT | 2024-09-20 | 2.87 | 3.00 | 3.10 | 0.00 | - | 1 | 233 | 36.50% |
AMAT241018P00155000 | 2024-03-20 11:56AM EDT | 2024-10-18 | 4.25 | 3.70 | 3.80 | 0.00 | - | 1 | 10 | 36.25% |
AMAT241115P00155000 | 2024-03-25 10:28AM EDT | 2024-11-15 | 4.30 | 4.65 | 4.85 | 0.00 | - | 1 | 16 | 37.04% |
AMAT241220P00155000 | 2024-03-21 11:07AM EDT | 2024-12-20 | 4.85 | 5.50 | 5.70 | 0.00 | - | 7 | 32 | 36.68% |
AMAT250117P00155000 | 2024-03-21 11:09AM EDT | 2025-01-17 | 5.60 | 6.20 | 6.40 | 0.00 | - | 5 | 383 | 36.52% |
AMAT250321P00155000 | 2024-03-27 3:45PM EDT | 2025-03-21 | 7.37 | 7.60 | 7.80 | 0.00 | - | 10 | 35 | 35.97% |
AMAT250620P00155000 | 2024-03-19 11:10AM EDT | 2025-06-20 | 10.65 | 9.50 | 9.75 | 0.00 | - | 2 | 2 | 35.45% |
AMAT260116P00155000 | 2024-03-22 3:03PM EDT | 2026-01-16 | 12.25 | 13.10 | 13.50 | 0.00 | - | 7 | 229 | 34.25% |