Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
15.369,51 -17,07 (-0,11%) Euro Stoxx 50
4.168,64 -6,02 (-0,14%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.850,40 -15,70 (-0,84%) EUR/USD
1,0539 -0,0037 (-0,35%) Bitcoin EUR
26.913,42 +1.110,76 (+4,30%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:185.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020C00185000 | 2023-09-29 12:54PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 252 | 25.00% |
| AMAT231117C00185000 | 2023-09-29 2:44PM EDT | 2023-11-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 187 | 12.50% |
| AMAT231215C00185000 | 2023-09-28 9:53AM EDT | 2023-12-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| AMAT240119C00185000 | 2023-09-28 11:17AM EDT | 2024-01-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 12.50% |
| AMAT240315C00185000 | 2023-09-27 12:13PM EDT | 2024-03-15 | 1.72 | 0.00 | 0.00 | 0.00 | - | 19 | 299 | 6.25% |
| AMAT240419C00185000 | 2023-09-21 9:30AM EDT | 2024-04-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AMAT240621C00185000 | 2023-09-29 12:25PM EDT | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,168 | 6.25% |
| AMAT250117C00185000 | 2023-09-28 12:00PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 6.25% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231020P00185000 | 2023-09-13 2:22PM EDT | 2023-10-20 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT231117P00185000 | 2023-08-22 12:34PM EDT | 2023-11-17 | 38.10 | 49.20 | 50.10 | 0.00 | - | - | 0 | 75.22% |
| AMAT231215P00185000 | 2023-09-11 11:12AM EDT | 2023-12-15 | 39.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240119P00185000 | 2023-09-13 3:09PM EDT | 2024-01-19 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621P00185000 | 2023-06-27 3:59PM EDT | 2024-06-21 | 41.77 | 41.20 | 42.40 | 0.00 | - | 36 | 19 | 0.00% |
| AMAT250117P00185000 | 2023-09-28 3:28PM EDT | 2025-01-17 | 49.20 | 0.00 | 0.00 | 0.00 | - | 19 | 184 | 0.00% |
