Deutsche Märkte schließen in 7 Stunden 28 Minuten
DAX
15.563,63 +6,34 (+0,04%) Euro Stoxx 50
4.212,02 +4,86 (+0,12%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.942,50 -3,10 (-0,16%) EUR/USD
1,0641 -0,0007 (-0,06%) Bitcoin EUR
24.607,49 -360,27 (-1,44%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:180.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929C00180000 | 2023-09-13 11:23AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT231006C00180000 | 2023-09-11 10:12AM EDT | 2023-10-06 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT231013C00180000 | 2023-09-14 9:47AM EDT | 2023-10-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT231020C00180000 | 2023-09-22 9:46AM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT231027C00180000 | 2023-09-18 2:55PM EDT | 2023-10-27 | 0.09 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT231117C00180000 | 2023-09-22 9:45AM EDT | 2023-11-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT231215C00180000 | 2023-09-22 11:00AM EDT | 2023-12-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240119C00180000 | 2023-09-22 1:04PM EDT | 2024-01-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240315C00180000 | 2023-09-20 11:43AM EDT | 2024-03-15 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240419C00180000 | 2023-09-21 3:01PM EDT | 2024-04-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240621C00180000 | 2023-09-19 10:26AM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117C00180000 | 2023-09-21 9:30AM EDT | 2025-01-17 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116C00180000 | 2023-09-20 1:05PM EDT | 2026-01-16 | 20.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020P00180000 | 2023-09-05 9:37AM EDT | 2023-10-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT231117P00180000 | 2023-07-21 3:50PM EDT | 2023-11-17 | 43.50 | 37.10 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240119P00180000 | 2023-09-18 11:57AM EDT | 2024-01-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240315P00180000 | 2023-09-15 3:50PM EDT | 2024-03-15 | 42.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240419P00180000 | 2023-09-01 3:00PM EDT | 2024-04-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240621P00180000 | 2023-08-29 10:55AM EDT | 2024-06-21 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00180000 | 2023-07-27 1:03PM EDT | 2025-01-17 | 37.41 | 42.00 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
