Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
33.431,51 -55,39 (-0,17%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
36.571,03 +350,67 (+0,97%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:160.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208C00160000 | 2023-12-01 3:56PM EST | 2023-12-08 | 0.21 | 0.20 | 0.24 | +0.07 | +50.00% | 151 | 191 | 30.71% |
| AMAT231215C00160000 | 2023-12-01 3:50PM EST | 2023-12-15 | 0.64 | 0.68 | 0.73 | +0.09 | +16.36% | 86 | 7,514 | 29.03% |
| AMAT231222C00160000 | 2023-12-01 3:57PM EST | 2023-12-22 | 1.10 | 1.09 | 1.20 | +0.26 | +30.95% | 4 | 216 | 28.22% |
| AMAT231229C00160000 | 2023-12-01 3:22PM EST | 2023-12-29 | 1.50 | 1.47 | 1.63 | +0.21 | +16.28% | 38 | 517 | 27.71% |
| AMAT240105C00160000 | 2023-12-01 1:30PM EST | 2024-01-05 | 2.02 | 1.92 | 2.11 | +2.02 | - | 11 | 5 | 27.87% |
| AMAT240112C00160000 | 2023-11-30 3:24PM EST | 2024-01-12 | 1.73 | 2.46 | 2.64 | +1.73 | - | - | 10 | 28.43% |
| AMAT240119C00160000 | 2023-12-01 3:37PM EST | 2024-01-19 | 3.05 | 3.00 | 3.15 | +0.45 | +17.31% | 344 | 4,304 | 28.89% |
| AMAT240216C00160000 | 2023-12-01 10:01AM EST | 2024-02-16 | 4.95 | 5.40 | 5.55 | +0.10 | +2.06% | 2 | 181 | 32.28% |
| AMAT240315C00160000 | 2023-12-01 2:02PM EST | 2024-03-15 | 6.85 | 6.95 | 7.10 | +1.15 | +20.18% | 1 | 342 | 32.56% |
| AMAT240419C00160000 | 2023-12-01 11:45AM EST | 2024-04-19 | 9.05 | 8.90 | 9.05 | +1.50 | +19.87% | 3 | 441 | 33.48% |
| AMAT240621C00160000 | 2023-12-01 3:13PM EST | 2024-06-21 | 12.30 | 12.30 | 12.45 | +1.60 | +14.95% | 1 | 1,933 | 35.38% |
| AMAT240719C00160000 | 2023-12-01 12:36PM EST | 2024-07-19 | 13.42 | 13.40 | 13.70 | +1.47 | +12.30% | 5 | 13 | 35.76% |
| AMAT240920C00160000 | 2023-11-30 1:32PM EST | 2024-09-20 | 14.40 | 16.20 | 16.90 | 0.00 | - | 30 | 36 | 37.59% |
| AMAT250117C00160000 | 2023-12-01 12:21PM EST | 2025-01-17 | 20.92 | 20.90 | 21.75 | +2.52 | +13.70% | 7 | 1,023 | 39.26% |
| AMAT260116C00160000 | 2023-11-28 1:59PM EST | 2026-01-16 | 28.45 | 29.70 | 31.60 | 0.00 | - | 1 | 143 | 39.89% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208P00160000 | 2023-11-22 1:50PM EST | 2023-12-08 | 9.85 | 8.05 | 9.10 | 0.00 | - | 1 | 0 | 41.90% |
| AMAT231215P00160000 | 2023-11-27 12:52PM EST | 2023-12-15 | 9.13 | 8.30 | 9.10 | 0.00 | - | 5 | 64 | 28.47% |
| AMAT231229P00160000 | 2023-11-22 1:45PM EST | 2023-12-29 | 10.70 | 8.95 | 9.75 | 0.00 | - | 2 | 6 | 25.44% |
| AMAT240119P00160000 | 2023-12-01 11:43AM EST | 2024-01-19 | 10.55 | 10.45 | 10.65 | -0.67 | -5.97% | 5 | 198 | 24.17% |
| AMAT240216P00160000 | 2023-11-29 1:47PM EST | 2024-02-16 | 12.75 | 12.05 | 12.40 | 0.00 | - | 3 | 145 | 26.31% |
| AMAT240315P00160000 | 2023-12-01 11:45AM EST | 2024-03-15 | 13.35 | 13.45 | 13.60 | -2.35 | -14.97% | 9 | 89 | 26.44% |
| AMAT240419P00160000 | 2023-11-29 10:41AM EST | 2024-04-19 | 14.63 | 14.70 | 14.90 | 0.00 | - | 14 | 296 | 26.50% |
| AMAT240621P00160000 | 2023-11-30 3:54PM EST | 2024-06-21 | 18.05 | 16.95 | 17.30 | 0.00 | - | 4 | 301 | 27.43% |
| AMAT240719P00160000 | 2023-11-28 11:02AM EST | 2024-07-19 | 19.35 | 17.55 | 18.05 | 0.00 | - | 17 | 29 | 27.29% |
| AMAT240920P00160000 | 2023-11-29 12:11PM EST | 2024-09-20 | 19.90 | 19.20 | 20.50 | 0.00 | - | 9 | 16 | 28.73% |
| AMAT250117P00160000 | 2023-12-01 12:31PM EST | 2025-01-17 | 22.80 | 22.40 | 23.15 | -2.01 | -8.10% | 1 | 428 | 28.36% |
| AMAT260116P00160000 | 2023-11-06 2:35PM EST | 2026-01-16 | 34.95 | 26.35 | 28.90 | 0.00 | - | 1 | 1 | 27.20% |
