Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
27.401,88 +19,32 (+0,07%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.824,04 +349,14 (+1,63%) CMC Crypto 200
538,82 +21,81 (+4,22%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:160.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230217C00160000 | 2023-01-27 2:13PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 50 | 56.25% |
| AMAT230317C00160000 | 2023-01-23 2:00PM EST | 2023-03-17 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 96 | 39.45% |
| AMAT230421C00160000 | 2023-01-23 9:53AM EST | 2023-04-21 | 0.14 | 0.10 | 0.13 | 0.00 | - | 12 | 57 | 34.82% |
| AMAT230616C00160000 | 2023-01-25 3:31PM EST | 2023-06-16 | 0.80 | 0.54 | 0.61 | 0.00 | - | 5 | 75 | 34.96% |
| AMAT230721C00160000 | 2023-01-23 11:57AM EST | 2023-07-21 | 1.22 | 0.85 | 0.96 | 0.00 | - | 2 | 189 | 34.45% |
| AMAT230915C00160000 | 2023-01-27 10:00AM EST | 2023-09-15 | 1.71 | 1.61 | 1.82 | +0.06 | +3.64% | 24 | 26 | 35.16% |
| AMAT240119C00160000 | 2023-01-26 3:41PM EST | 2024-01-19 | 4.30 | 3.45 | 3.95 | 0.00 | - | 21 | 960 | 35.87% |
| AMAT240621C00160000 | 2023-01-27 10:56AM EST | 2024-06-21 | 6.20 | 6.50 | 7.25 | -1.70 | -21.52% | 1 | 173 | 37.83% |
| AMAT250117C00160000 | 2023-01-25 9:54AM EST | 2025-01-17 | 10.46 | 9.10 | 11.85 | 0.00 | - | 1 | 6 | 39.92% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203P00160000 | 2023-01-23 10:23AM EST | 2023-02-03 | 48.50 | 46.90 | 48.05 | +48.50 | - | - | 0 | 179.88% |
| AMAT230217P00160000 | 2023-01-23 11:53AM EST | 2023-02-17 | 46.66 | 46.05 | 48.50 | +46.66 | - | - | 0 | 104.98% |
| AMAT240119P00160000 | 2022-11-17 9:48AM EST | 2024-01-19 | 57.45 | 55.70 | 56.50 | 0.00 | - | 5 | 15 | 49.86% |
| AMAT240621P00160000 | 2022-11-11 3:47PM EST | 2024-06-21 | 53.58 | 54.00 | 55.65 | 0.00 | - | 15 | 9 | 39.84% |
