Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.546,45 +15,93 (+0,06%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00155000 | 2023-02-16 4:18PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 2 | 87.89% |
| AMAT230421C00155000 | 2023-03-20 10:45AM EDT | 2023-04-21 | 0.10 | 0.03 | 0.10 | 0.00 | - | 2 | 2,701 | 44.92% |
| AMAT230519C00155000 | 2023-03-23 11:16AM EDT | 2023-05-19 | 0.67 | 0.29 | 0.46 | 0.00 | - | 1 | 62 | 40.92% |
| AMAT230616C00155000 | 2023-03-24 11:44AM EDT | 2023-06-16 | 0.94 | 0.78 | 1.01 | +0.02 | +2.17% | 1 | 665 | 39.80% |
| AMAT230721C00155000 | 2023-03-24 2:22PM EDT | 2023-07-21 | 1.63 | 1.58 | 1.77 | -0.28 | -14.66% | 15 | 220 | 38.89% |
| AMAT230915C00155000 | 2023-03-24 12:01PM EDT | 2023-09-15 | 3.55 | 3.25 | 3.45 | -0.70 | -16.47% | 2 | 224 | 39.87% |
| AMAT231020C00155000 | 2023-03-16 12:53PM EDT | 2023-10-20 | 4.75 | 4.25 | 4.50 | 0.00 | - | 2 | 8 | 40.24% |
| AMAT240119C00155000 | 2023-03-24 3:48PM EDT | 2024-01-19 | 6.55 | 6.40 | 6.75 | -1.15 | -14.94% | 15 | 966 | 39.88% |
| AMAT240621C00155000 | 2023-03-23 9:40AM EDT | 2024-06-21 | 10.98 | 9.90 | 10.60 | 0.00 | - | 1 | 92 | 40.40% |
| AMAT250117C00155000 | 2023-03-13 9:51AM EDT | 2025-01-17 | 13.04 | 14.20 | 15.05 | 0.00 | - | 1 | 64 | 40.59% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230616P00155000 | 2023-02-03 4:33PM EDT | 2023-06-16 | 35.85 | 35.80 | 36.50 | 0.00 | - | 5 | 0 | 40.03% |
| AMAT230721P00155000 | 2023-02-10 11:40AM EDT | 2023-07-21 | 41.55 | 40.45 | 41.85 | 0.00 | - | 1 | 0 | 58.97% |
| AMAT230915P00155000 | 2023-03-24 11:10AM EDT | 2023-09-15 | 37.50 | 36.70 | 37.25 | -2.70 | -6.72% | 7 | 9 | 32.12% |
| AMAT240119P00155000 | 2023-02-09 2:57PM EDT | 2024-01-19 | 41.10 | 40.80 | 44.10 | 0.00 | - | 2 | 6 | 44.81% |
| AMAT250117P00155000 | 2022-11-18 1:13PM EDT | 2025-01-17 | 54.35 | 53.25 | 55.50 | 0.00 | - | 4 | 4 | 48.45% |
