Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.783,96 -977,47 (-1,61%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00190000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 13.35 | 11.85 | 14.65 | +5.25 | +64.81% | 329 | 739 | 136.13% |
| AMAT240503C00190000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 14.15 | 12.85 | 15.20 | +6.75 | +91.22% | 19 | 343 | 55.18% |
| AMAT240510C00190000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 14.75 | 14.70 | 15.05 | +4.70 | +46.77% | 9 | 95 | 38.94% |
| AMAT240517C00190000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 17.31 | 16.05 | 17.40 | +3.96 | +29.66% | 13 | 1,209 | 47.82% |
| AMAT240524C00190000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 17.75 | 16.90 | 18.80 | +3.91 | +28.25% | 2 | 13 | 48.97% |
| AMAT240531C00190000 | 2024-04-26 1:48PM EDT | 2024-05-31 | 19.00 | 18.15 | 19.05 | +6.40 | +50.79% | 11 | 13 | 45.09% |
| AMAT240621C00190000 | 2024-04-25 2:51PM EDT | 2024-06-21 | 16.15 | 19.95 | 20.85 | 0.00 | - | 19 | 1,007 | 42.26% |
| AMAT240719C00190000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 22.55 | 22.20 | 23.50 | +3.43 | +17.94% | 1 | 320 | 42.13% |
| AMAT240920C00190000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 20.07 | 27.45 | 28.60 | 0.00 | - | 3 | 193 | 42.65% |
| AMAT241018C00190000 | 2024-04-19 11:32AM EDT | 2024-10-18 | 22.81 | 29.05 | 30.35 | 0.00 | - | 7 | 47 | 42.45% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 31.40 | 32.75 | 0.00 | - | 1 | 8 | 43.67% |
| AMAT241220C00190000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 34.48 | 33.20 | 34.55 | +5.10 | +17.36% | 2 | 52 | 43.29% |
| AMAT250117C00190000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 29.96 | 35.75 | 36.85 | 0.00 | - | 6 | 1,071 | 44.50% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 33.50% |
| AMAT250620C00190000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 38.45 | 42.80 | 44.30 | 0.00 | - | 1 | 3 | 44.60% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 51.40 | 53.30 | 0.00 | - | 1 | 51 | 45.55% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00190000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 69 | 1,570 | 51.56% |
| AMAT240503P00190000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.35 | 0.34 | 0.37 | -1.19 | -77.27% | 190 | 749 | 33.30% |
| AMAT240510P00190000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.04 | 1.01 | 1.12 | -1.46 | -58.40% | 102 | 161 | 33.63% |
| AMAT240517P00190000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 3.28 | 3.15 | 3.30 | -1.27 | -27.91% | 67 | 1,915 | 43.31% |
| AMAT240524P00190000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.20 | 4.10 | 6.20 | -2.37 | -36.07% | 7 | 89 | 52.94% |
| AMAT240531P00190000 | 2024-04-26 2:16PM EDT | 2024-05-31 | 4.52 | 4.45 | 4.85 | -2.03 | -30.99% | 2 | 59 | 41.32% |
| AMAT240621P00190000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 6.05 | 6.05 | 6.25 | -1.69 | -21.83% | 106 | 731 | 37.94% |
| AMAT240719P00190000 | 2024-04-26 2:31PM EDT | 2024-07-19 | 8.00 | 7.85 | 8.20 | -1.60 | -16.67% | 11 | 583 | 36.71% |
| AMAT240920P00190000 | 2024-04-25 2:56PM EDT | 2024-09-20 | 11.60 | 11.55 | 11.90 | -2.40 | -17.14% | 1 | 243 | 35.71% |
| AMAT241018P00190000 | 2024-04-24 1:16PM EDT | 2024-10-18 | 16.20 | 12.70 | 12.90 | 0.00 | - | 2 | 23 | 34.68% |
| AMAT241115P00190000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 14.60 | 14.20 | 14.50 | -2.44 | -14.32% | 2 | 50 | 35.07% |
| AMAT241220P00190000 | 2024-04-26 12:45PM EDT | 2024-12-20 | 15.80 | 15.45 | 15.95 | -3.65 | -18.77% | 6 | 42 | 34.78% |
| AMAT250117P00190000 | 2024-04-25 1:05PM EDT | 2025-01-17 | 19.05 | 16.40 | 16.70 | 0.00 | - | 20 | 626 | 34.07% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 2025-03-21 | 18.10 | 18.50 | 19.85 | 0.00 | - | 3 | 11 | 35.03% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 21.40 | 21.80 | 0.00 | - | 6 | 24 | 33.41% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 25.95 | 28.30 | 0.00 | - | 3 | 56 | 33.82% |
