Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
33.477,13 -9,76 (-0,03%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
35.016,37 +182,61 (+0,52%) CMC Crypto 200
792,54 +8,89 (+1,14%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:190.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231201C00190000 | 2023-11-27 9:58AM EST | 2023-12-01 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 93 | 167.19% |
| AMAT231208C00190000 | 2023-11-16 10:49AM EST | 2023-12-08 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 3 | 69.92% |
| AMAT231215C00190000 | 2023-11-22 2:25PM EST | 2023-12-15 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 15 | 52.54% |
| AMAT231229C00190000 | 2023-11-21 2:55PM EST | 2023-12-29 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 1 | 40.04% |
| AMAT240119C00190000 | 2023-11-28 12:41PM EST | 2024-01-19 | 0.06 | 0.05 | 0.09 | 0.00 | - | 5 | 363 | 29.30% |
| AMAT240216C00190000 | 2023-11-30 10:37AM EST | 2024-02-16 | 0.33 | 0.36 | 0.41 | -0.19 | -36.54% | 6 | 515 | 29.98% |
| AMAT240315C00190000 | 2023-11-28 3:08PM EST | 2024-03-15 | 0.67 | 0.77 | 0.83 | 0.00 | - | 11 | 310 | 29.82% |
| AMAT240419C00190000 | 2023-11-29 3:36PM EST | 2024-04-19 | 1.54 | 1.53 | 1.63 | 0.00 | - | 11 | 16 | 30.67% |
| AMAT240621C00190000 | 2023-11-29 11:34AM EST | 2024-06-21 | 3.70 | 3.40 | 3.55 | 0.00 | - | 31 | 294 | 32.54% |
| AMAT240719C00190000 | 2023-11-30 10:32AM EST | 2024-07-19 | 3.85 | 4.20 | 4.35 | -0.70 | -15.38% | 32 | 68 | 32.85% |
| AMAT240920C00190000 | 2023-11-29 9:35AM EST | 2024-09-20 | 6.30 | 5.75 | 6.45 | -0.50 | -7.35% | 1 | 20 | 34.11% |
| AMAT250117C00190000 | 2023-11-28 12:57PM EST | 2025-01-17 | 9.12 | 9.65 | 10.40 | 0.00 | - | 1 | 281 | 35.91% |
| AMAT260116C00190000 | 2023-11-27 3:55PM EST | 2026-01-16 | 20.35 | 18.75 | 21.45 | 0.00 | - | 2 | 6 | 39.35% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208P00190000 | 2023-11-29 2:40PM EST | 2023-12-08 | 40.25 | 39.35 | 41.05 | 0.00 | - | 203 | 128 | 108.59% |
| AMAT231215P00190000 | 2023-11-06 3:54PM EST | 2023-12-15 | 49.60 | 39.60 | 40.65 | 0.00 | - | 1 | 0 | 69.04% |
| AMAT240119P00190000 | 2023-09-26 10:49AM EST | 2024-01-19 | 54.95 | 58.80 | 59.45 | 0.00 | - | 1 | 0 | 143.64% |
| AMAT240419P00190000 | 2023-10-16 1:32PM EST | 2024-04-19 | 49.15 | 35.50 | 36.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621P00190000 | 2023-11-28 2:19PM EST | 2024-06-21 | 43.30 | 40.40 | 41.55 | 0.00 | - | 5 | 120 | 24.18% |
| AMAT250117P00190000 | 2023-10-30 10:38AM EST | 2025-01-17 | 60.45 | 42.90 | 44.05 | 0.00 | - | 6 | 45 | 23.51% |
