Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.922,81 +4,75 (+0,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929C00170000 | 2023-09-20 3:22PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.13 | 0.00 | - | 54 | 757 | 71.48% |
| AMAT231006C00170000 | 2023-09-21 9:30AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 60 | 52.83% |
| AMAT231013C00170000 | 2023-09-19 12:40PM EDT | 2023-10-13 | 0.05 | 0.01 | 0.16 | 0.00 | - | 15 | 20 | 47.07% |
| AMAT231020C00170000 | 2023-09-22 12:54PM EDT | 2023-10-20 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 79 | 858 | 37.31% |
| AMAT231027C00170000 | 2023-09-19 1:51PM EDT | 2023-10-27 | 0.15 | 0.07 | 0.19 | 0.00 | - | 10 | 22 | 37.50% |
| AMAT231117C00170000 | 2023-09-21 3:23PM EDT | 2023-11-17 | 0.53 | 0.50 | 0.55 | 0.00 | - | 8 | 409 | 36.28% |
| AMAT231215C00170000 | 2023-09-22 10:45AM EDT | 2023-12-15 | 1.29 | 1.01 | 1.18 | +0.18 | +16.22% | 2 | 126 | 35.58% |
| AMAT240119C00170000 | 2023-09-21 3:14PM EDT | 2024-01-19 | 2.05 | 1.99 | 2.17 | +0.06 | +3.02% | 1 | 871 | 35.70% |
| AMAT240315C00170000 | 2023-09-21 11:34AM EDT | 2024-03-15 | 4.41 | 3.95 | 4.15 | +0.51 | +13.08% | 1 | 61 | 37.02% |
| AMAT240419C00170000 | 2023-09-20 10:22AM EDT | 2024-04-19 | 5.64 | 4.85 | 5.25 | +0.19 | +3.49% | 1 | 64 | 37.18% |
| AMAT240621C00170000 | 2023-09-20 11:05AM EDT | 2024-06-21 | 7.65 | 7.15 | 7.55 | 0.00 | - | 1 | 406 | 38.37% |
| AMAT250117C00170000 | 2023-09-18 12:26PM EDT | 2025-01-17 | 14.59 | 13.25 | 14.00 | -1.51 | -9.38% | 1 | 250 | 39.91% |
| AMAT260116C00170000 | 2023-09-22 11:09AM EDT | 2026-01-16 | 22.60 | 21.30 | 25.35 | -1.45 | -6.03% | 1 | 9 | 43.98% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929P00170000 | 2023-09-05 10:43AM EDT | 2023-09-29 | 16.60 | 33.35 | 34.40 | 0.00 | - | 2 | 0 | 68.36% |
| AMAT231006P00170000 | 2023-09-06 10:51AM EDT | 2023-10-06 | 17.00 | 33.35 | 34.40 | 0.00 | - | 1 | 0 | 73.14% |
| AMAT231020P00170000 | 2023-09-14 10:36AM EDT | 2023-10-20 | 24.50 | 33.35 | 34.40 | 0.00 | - | 1 | 0 | 51.76% |
| AMAT231117P00170000 | 2023-09-22 10:55AM EDT | 2023-11-17 | 32.30 | 33.35 | 34.40 | +7.05 | +27.92% | 1 | 0 | 36.62% |
| AMAT231215P00170000 | 2023-09-14 3:05PM EDT | 2023-12-15 | 26.00 | 33.75 | 34.55 | 0.00 | - | - | 1 | 31.52% |
| AMAT240119P00170000 | 2023-07-21 3:50PM EDT | 2024-01-19 | 34.65 | 29.50 | 30.20 | 0.00 | - | 6 | 8 | 0.00% |
| AMAT240315P00170000 | 2023-09-15 3:50PM EDT | 2024-03-15 | 33.75 | 34.90 | 35.45 | 0.00 | - | - | 1 | 26.97% |
| AMAT240419P00170000 | 2023-09-20 3:23PM EDT | 2024-04-19 | 34.25 | 35.15 | 36.00 | 0.00 | - | 10 | 25 | 26.91% |
| AMAT240621P00170000 | 2023-09-05 12:51PM EDT | 2024-06-21 | 25.35 | 36.35 | 37.10 | 0.00 | - | 5 | 14 | 27.13% |
| AMAT250117P00170000 | 2023-08-01 3:18PM EDT | 2025-01-17 | 30.58 | 30.10 | 33.45 | 0.00 | - | 31 | 29 | 0.00% |
