Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.055,73 -1.928,36 (-3,11%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00185000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 10.25 | 10.50 | 12.05 | +1.15 | +12.64% | 2 | 115 | 65.67% |
| AMAT240503C00185000 | 2024-04-23 3:04PM EDT | 2024-05-03 | 15.40 | 12.50 | 13.20 | +5.25 | +51.72% | 1 | 39 | 48.93% |
| AMAT240510C00185000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 13.50 | 12.65 | 13.95 | +3.73 | +38.18% | 19 | 11 | 43.24% |
| AMAT240517C00185000 | 2024-04-24 12:11PM EDT | 2024-05-17 | 13.50 | 15.55 | 15.80 | +0.10 | +0.75% | 16 | 551 | 47.42% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 15.65 | 16.80 | +0.68 | +4.86% | 4 | 3 | 46.74% |
| AMAT240531C00185000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 12.48 | 16.00 | 17.90 | 0.00 | - | 7 | 8 | 47.10% |
| AMAT240621C00185000 | 2024-04-24 2:18PM EDT | 2024-06-21 | 17.75 | 19.00 | 19.15 | +0.80 | +4.72% | 10 | 1,757 | 42.18% |
| AMAT240719C00185000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 19.50 | 21.50 | 21.75 | 0.00 | - | 4 | 331 | 42.11% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 26.10 | 26.25 | 27.00 | +3.40 | +14.98% | 2 | 123 | 43.26% |
| AMAT241018C00185000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 24.60 | 28.10 | 28.80 | 0.00 | - | 2 | 31 | 43.20% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 30.40 | 30.75 | 0.00 | - | 5 | 6 | 43.68% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 32.20 | 33.40 | -9.58 | -22.93% | 7 | 54 | 44.80% |
| AMAT250117C00185000 | 2024-04-15 3:04PM EDT | 2025-01-17 | 41.45 | 33.60 | 34.00 | 0.00 | - | 2 | 337 | 43.35% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 40.60 | 43.80 | 0.00 | - | 1 | 1 | 46.95% |
| AMAT260116C00185000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 50.35 | 49.00 | 50.05 | +4.23 | +9.17% | 1 | 2,181 | 44.90% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00185000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.36 | 0.32 | 0.40 | -0.30 | -45.45% | 197 | 1,517 | 49.71% |
| AMAT240503P00185000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 1.35 | 1.19 | 1.29 | -0.35 | -20.59% | 66 | 194 | 39.65% |
| AMAT240510P00185000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 1.91 | 1.91 | 1.98 | -0.46 | -19.41% | 14 | 264 | 36.26% |
| AMAT240517P00185000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 3.84 | 3.75 | 3.90 | -0.55 | -12.53% | 34 | 929 | 42.53% |
| AMAT240524P00185000 | 2024-04-24 1:11PM EDT | 2024-05-24 | 5.53 | 4.70 | 4.90 | -0.14 | -2.47% | 8 | 89 | 42.54% |
| AMAT240531P00185000 | 2024-04-24 9:45AM EDT | 2024-05-31 | 5.50 | 5.15 | 5.30 | -2.28 | -29.31% | 7 | 47 | 40.24% |
| AMAT240621P00185000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 6.90 | 6.70 | 6.85 | -0.35 | -4.83% | 51 | 1,024 | 37.84% |
| AMAT240719P00185000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 8.80 | 8.45 | 8.60 | -0.64 | -6.78% | 81 | 339 | 36.20% |
| AMAT240920P00185000 | 2024-04-24 12:35PM EDT | 2024-09-20 | 13.15 | 11.95 | 12.15 | +0.25 | +1.94% | 22 | 192 | 35.21% |
| AMAT241018P00185000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 14.15 | 13.10 | 14.25 | 0.00 | - | 2 | 41 | 36.43% |
| AMAT241115P00185000 | 2024-04-18 12:03PM EDT | 2024-11-15 | 14.75 | 14.65 | 14.90 | 0.00 | - | 29 | 99 | 35.05% |
| AMAT241220P00185000 | 2024-04-24 11:18AM EDT | 2024-12-20 | 16.55 | 15.90 | 16.15 | -0.40 | -2.36% | 5 | 114 | 34.49% |
| AMAT250117P00185000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 18.30 | 16.75 | 16.95 | 0.00 | - | 1 | 374 | 33.91% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 18.40 | 19.10 | 0.00 | - | 5 | 20 | 33.59% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 20.35 | 23.25 | +4.35 | +23.45% | 200 | 93 | 34.98% |
| AMAT260116P00185000 | 2024-04-17 1:31PM EDT | 2026-01-16 | 25.63 | 25.90 | 26.55 | 0.00 | - | 1 | 41 | 32.00% |
