Deutsche Märkte schließen in 5 Stunden 9 Minuten
DAX
17.719,87 -117,53 (-0,66%) Euro Stoxx 50
4.914,97 -21,60 (-0,44%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,10 -1,90 (-0,08%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
60.853,36 +3.015,40 (+5,21%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00195000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 1.56% |
| AMAT240426C00195000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 4.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| AMAT240503C00195000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 5.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| AMAT240510C00195000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 6.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| AMAT240517C00195000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.39% |
| AMAT240524C00195000 | 2024-04-18 10:02AM EDT | 2024-05-24 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT240621C00195000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 12.89 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.20% |
| AMAT240719C00195000 | 2024-04-18 11:05AM EDT | 2024-07-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| AMAT240920C00195000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| AMAT241018C00195000 | 2024-04-18 1:27PM EDT | 2024-10-18 | 22.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMAT241115C00195000 | 2024-03-28 10:38AM EDT | 2024-11-15 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AMAT241220C00195000 | 2024-03-15 11:20AM EDT | 2024-12-20 | 31.77 | 35.50 | 36.90 | 0.00 | - | 1 | 35 | 57.84% |
| AMAT250117C00195000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| AMAT250620C00195000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| AMAT260116C00195000 | 2024-04-18 12:52PM EDT | 2026-01-16 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00195000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 0.00% |
| AMAT240426P00195000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 4.90 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| AMAT240503P00195000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 5.57 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMAT240510P00195000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 6.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMAT240517P00195000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.00% |
| AMAT240524P00195000 | 2024-04-18 11:23AM EDT | 2024-05-24 | 8.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240531P00195000 | 2024-04-18 12:34PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621P00195000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMAT240719P00195000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT240920P00195000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMAT241018P00195000 | 2024-04-18 3:04PM EDT | 2024-10-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT241115P00195000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 17.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT241220P00195000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00195000 | 2024-04-11 3:17PM EDT | 2025-01-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321P00195000 | 2024-04-15 2:54PM EDT | 2025-03-21 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620P00195000 | 2024-04-09 12:03PM EDT | 2025-06-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMAT260116P00195000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 31.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
