Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328C00175000 | 2024-03-25 11:11AM EDT | 2024-03-28 | 35.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT240405C00175000 | 2024-03-26 9:30AM EDT | 2024-04-05 | 35.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240412C00175000 | 2024-03-26 9:30AM EDT | 2024-04-12 | 35.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240419C00175000 | 2024-03-27 3:32PM EDT | 2024-04-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
AMAT240426C00175000 | 2024-03-18 11:11AM EDT | 2024-04-26 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240517C00175000 | 2024-03-26 2:44PM EDT | 2024-05-17 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240621C00175000 | 2024-03-26 10:16AM EDT | 2024-06-21 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240719C00175000 | 2024-03-05 10:30AM EDT | 2024-07-19 | 41.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT240920C00175000 | 2024-03-26 12:25PM EDT | 2024-09-20 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMAT241018C00175000 | 2024-03-13 2:16PM EDT | 2024-10-18 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT241115C00175000 | 2024-03-26 3:14PM EDT | 2024-11-15 | 46.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AMAT241220C00175000 | 2024-03-14 3:14PM EDT | 2024-12-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT250117C00175000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMAT260116C00175000 | 2024-03-15 12:53PM EDT | 2026-01-16 | 57.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240328P00175000 | 2024-03-26 10:03AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
AMAT240405P00175000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AMAT240412P00175000 | 2024-03-27 2:22PM EDT | 2024-04-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
AMAT240419P00175000 | 2024-03-27 3:38PM EDT | 2024-04-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AMAT240426P00175000 | 2024-03-27 1:35PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AMAT240503P00175000 | 2024-03-27 10:03AM EDT | 2024-05-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AMAT240517P00175000 | 2024-03-27 2:23PM EDT | 2024-05-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AMAT240621P00175000 | 2024-03-27 10:52AM EDT | 2024-06-21 | 3.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
AMAT240719P00175000 | 2024-03-21 11:09AM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
AMAT240920P00175000 | 2024-03-19 1:59PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AMAT241018P00175000 | 2024-03-26 3:28PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
AMAT241115P00175000 | 2024-03-21 12:24PM EDT | 2024-11-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AMAT241220P00175000 | 2024-03-26 12:19PM EDT | 2024-12-20 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AMAT250117P00175000 | 2024-03-27 9:30AM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AMAT250321P00175000 | 2024-03-21 2:35PM EDT | 2025-03-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AMAT250620P00175000 | 2024-03-19 11:11AM EDT | 2025-06-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
AMAT260116P00175000 | 2024-03-22 10:41AM EDT | 2026-01-16 | 19.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |