Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.934,53 +159,15 (+0,42%) Gold
2.407,40 +9,40 (+0,39%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.204,69 +742,01 (+1,25%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EDT. Markt geöffnet.
Strike:160.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00160000 | 2024-04-19 2:52PM EDT | 2024-04-19 | 28.85 | 28.70 | 31.30 | -5.11 | -15.05% | 10 | 1,265 | 234.08% |
| AMAT240517C00160000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 30.80 | 31.00 | 31.40 | -19.35 | -38.58% | 3 | 129 | 56.07% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 31.65 | 32.75 | 0.00 | - | 1 | 1 | 52.91% |
| AMAT240621C00160000 | 2024-04-19 3:24PM EDT | 2024-06-21 | 33.05 | 32.95 | 33.25 | -6.08 | -15.54% | 2 | 2,115 | 48.66% |
| AMAT240719C00160000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 33.60 | 34.25 | 35.20 | -8.20 | -19.62% | 3 | 104 | 48.07% |
| AMAT240920C00160000 | 2024-04-17 12:43PM EDT | 2024-09-20 | 46.27 | 37.85 | 38.55 | 0.00 | - | 18 | 82 | 46.09% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 40.91 | 39.70 | 40.10 | -4.09 | -9.09% | 2 | 23 | 46.10% |
| AMAT241115C00160000 | 2024-03-25 3:54PM EDT | 2024-11-15 | 58.80 | 41.05 | 42.10 | 0.00 | - | 1 | 6 | 47.27% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 42.85 | 43.65 | 0.00 | - | 8 | 20 | 46.84% |
| AMAT250117C00160000 | 2024-04-10 9:41AM EDT | 2025-01-17 | 63.00 | 43.90 | 45.00 | 0.00 | - | 11 | 1,059 | 46.88% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 59.53 | 50.95 | 52.05 | 0.00 | - | 1 | 8 | 47.81% |
| AMAT260116C00160000 | 2024-04-18 12:04PM EDT | 2026-01-16 | 65.90 | 57.75 | 59.20 | 0.00 | - | 1 | 404 | 47.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00160000 | 2024-04-18 11:15AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 1,050 | 109.38% |
| AMAT240426P00160000 | 2024-04-17 11:35AM EDT | 2024-04-26 | 0.03 | 0.05 | 0.07 | 0.00 | - | 15 | 73 | 50.78% |
| AMAT240503P00160000 | 2024-04-19 3:09PM EDT | 2024-05-03 | 0.18 | 0.18 | 0.21 | +0.06 | +50.00% | 4 | 21 | 45.12% |
| AMAT240510P00160000 | 2024-04-19 3:27PM EDT | 2024-05-10 | 0.36 | 0.34 | 0.37 | +0.13 | +56.52% | 5 | 54 | 41.46% |
| AMAT240517P00160000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 1.09 | 0.96 | 1.03 | +0.44 | +67.69% | 22 | 349 | 45.83% |
| AMAT240524P00160000 | 2024-04-16 2:37PM EDT | 2024-05-24 | 1.18 | 1.44 | 1.50 | +0.63 | +114.55% | 1 | 3 | 45.73% |
| AMAT240621P00160000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 2.41 | 2.48 | 2.55 | +0.64 | +36.16% | 23 | 1,682 | 40.71% |
| AMAT240719P00160000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 2.81 | 3.55 | 3.65 | 0.00 | - | 1 | 475 | 38.79% |
| AMAT240920P00160000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 6.05 | 5.95 | 6.10 | +1.60 | +35.96% | 1 | 499 | 37.21% |
| AMAT241018P00160000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 7.00 | 6.95 | 7.10 | +1.15 | +19.66% | 53 | 253 | 36.81% |
| AMAT241115P00160000 | 2024-04-19 3:17PM EDT | 2024-11-15 | 8.35 | 8.15 | 8.30 | +2.95 | +54.63% | 4 | 55 | 37.06% |
| AMAT241220P00160000 | 2024-04-18 3:29PM EDT | 2024-12-20 | 8.35 | 9.25 | 9.40 | 0.00 | - | 4 | 33 | 36.63% |
| AMAT250117P00160000 | 2024-04-18 3:08PM EDT | 2025-01-17 | 9.00 | 10.10 | 10.25 | 0.00 | - | 36 | 899 | 36.37% |
| AMAT250321P00160000 | 2024-04-09 10:44AM EDT | 2025-03-21 | 8.75 | 11.70 | 11.95 | 0.00 | - | 2 | 162 | 35.73% |
| AMAT250620P00160000 | 2024-04-10 1:30PM EDT | 2025-06-20 | 10.45 | 14.05 | 14.35 | 0.00 | - | 3 | 74 | 35.32% |
| AMAT260116P00160000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 16.20 | 17.65 | 18.25 | 0.00 | - | 15 | 279 | 33.65% |
