Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.588,74 -1.625,11 (-2,79%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00170000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 39.60 | 38.75 | 40.55 | +2.60 | +7.03% | 147 | 1,328 | 102.44% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 39.25 | 41.35 | 0.00 | - | 10 | 16 | 66.89% |
| AMAT240531C00170000 | 2024-05-10 1:31PM EDT | 2024-05-31 | 40.30 | 39.70 | 40.95 | +12.60 | +45.49% | 1 | 3 | 55.10% |
| AMAT240621C00170000 | 2024-05-10 12:09PM EDT | 2024-06-21 | 41.12 | 40.65 | 41.55 | +3.05 | +8.01% | 2 | 773 | 51.34% |
| AMAT240719C00170000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 41.51 | 42.10 | 43.05 | 0.00 | - | 1 | 320 | 48.08% |
| AMAT240920C00170000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 46.29 | 45.95 | 46.60 | +10.39 | +28.94% | 1 | 97 | 46.30% |
| AMAT241018C00170000 | 2024-05-07 12:45PM EDT | 2024-10-18 | 47.60 | 47.45 | 48.20 | 0.00 | - | 2 | 20 | 46.26% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 48.65 | 49.35 | 50.10 | 0.00 | - | 3 | 33 | 47.08% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 50.60 | 51.50 | 0.00 | - | 1 | 13 | 46.13% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 52.30 | 53.00 | 0.00 | - | 5 | 563 | 46.35% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 53.85 | 56.10 | 0.00 | - | - | 1 | 46.62% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 53.90 | 59.20 | 60.25 | 0.00 | - | 8 | 9 | 47.00% |
| AMAT260116C00170000 | 2024-05-09 9:37AM EDT | 2026-01-16 | 65.65 | 67.00 | 67.95 | 0.00 | - | 1 | 502 | 46.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00170000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.12 | -0.07 | -50.00% | 24 | 558 | 69.14% |
| AMAT240524P00170000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 0.16 | 0.11 | 0.18 | -0.15 | -48.39% | 24 | 56 | 52.44% |
| AMAT240531P00170000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.29 | -0.25 | -50.00% | 33 | 83 | 47.95% |
| AMAT240607P00170000 | 2024-05-10 1:30PM EDT | 2024-06-07 | 0.37 | 0.31 | 0.39 | -0.26 | -41.27% | 3 | 17 | 43.85% |
| AMAT240614P00170000 | 2024-05-10 12:11PM EDT | 2024-06-14 | 0.62 | 0.42 | 0.60 | -0.26 | -29.55% | 2 | 24 | 42.77% |
| AMAT240621P00170000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.72 | -0.30 | -30.30% | 41 | 893 | 40.63% |
| AMAT240719P00170000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 1.45 | 1.42 | 1.50 | -0.48 | -24.87% | 3 | 278 | 37.68% |
| AMAT240920P00170000 | 2024-05-10 12:58PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | -0.65 | -14.29% | 2 | 387 | 36.95% |
| AMAT241018P00170000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 4.90 | 4.70 | 4.85 | -0.45 | -8.41% | 2 | 189 | 36.46% |
| AMAT241115P00170000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 6.85 | 5.95 | 6.10 | 0.00 | - | 2 | 45 | 36.93% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 6.95 | 7.10 | 0.00 | - | 1 | 83 | 36.21% |
| AMAT250117P00170000 | 2024-05-10 3:02PM EDT | 2025-01-17 | 7.85 | 7.65 | 7.90 | -0.60 | -7.10% | 11 | 406 | 35.82% |
| AMAT250321P00170000 | 2024-05-10 2:27PM EDT | 2025-03-21 | 9.70 | 9.55 | 10.90 | -0.65 | -6.28% | 2 | 77 | 37.42% |
| AMAT250620P00170000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 14.05 | 11.85 | 12.60 | 0.00 | - | 3 | 7 | 35.54% |
| AMAT260116P00170000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 18.00 | 16.45 | 17.20 | 0.00 | - | 1 | 160 | 34.33% |
