Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
16.671,76 +42,77 (+0,26%) Euro Stoxx 50
4.496,19 +22,42 (+0,50%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.043,90 -2,50 (-0,12%) EUR/USD
1,0782 -0,0016 (-0,1509%) BTC-EUR
40.562,18 +338,93 (+0,84%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:195.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215C00195000 | 2023-11-22 10:14AM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| AMAT231222C00195000 | 2023-11-30 3:53PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| AMAT231229C00195000 | 2023-11-29 2:57PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| AMAT240119C00195000 | 2023-12-07 9:39AM EST | 2024-01-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 12.50% |
| AMAT240216C00195000 | 2023-12-06 10:36AM EST | 2024-02-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| AMAT240315C00195000 | 2023-12-05 1:04PM EST | 2024-03-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| AMAT240419C00195000 | 2023-11-28 3:38PM EST | 2024-04-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| AMAT240621C00195000 | 2023-12-06 3:08PM EST | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 6.25% |
| AMAT240719C00195000 | 2023-11-20 3:18PM EST | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| AMAT240920C00195000 | 2023-11-28 10:52AM EST | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| AMAT250117C00195000 | 2023-12-06 3:37PM EST | 2025-01-17 | 7.52 | 0.00 | 0.00 | 0.00 | - | 70 | 691 | 6.25% |
| AMAT260116C00195000 | 2023-12-06 2:11PM EST | 2026-01-16 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00195000 | 2023-08-29 12:39PM EST | 2024-01-19 | 44.91 | 56.40 | 57.05 | 0.00 | - | - | 0 | 117.76% |
| AMAT240315P00195000 | 2023-09-12 1:40PM EST | 2024-03-15 | 50.25 | 49.60 | 50.60 | 0.00 | - | - | 0 | 50.76% |
| AMAT240621P00195000 | 2023-11-02 1:13PM EST | 2024-06-21 | 56.20 | 43.40 | 44.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00195000 | 2023-10-24 11:54AM EST | 2025-01-17 | 61.75 | 46.85 | 47.80 | 0.00 | - | 1 | 68 | 18.47% |
