Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
16.677,20 +48,21 (+0,29%) Euro Stoxx 50
4.498,04 +24,27 (+0,54%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.044,50 -1,90 (-0,09%) EUR/USD
1,0782 -0,0016 (-0,15%) Bitcoin EUR
40.592,75 +420,97 (+1,05%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:200.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215C00200000 | 2023-12-04 12:57PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| AMAT231222C00200000 | 2023-11-30 9:32AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AMAT240119C00200000 | 2023-12-07 3:31PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 25.00% |
| AMAT240216C00200000 | 2023-11-28 12:15PM EST | 2024-02-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AMAT240315C00200000 | 2023-12-06 3:24PM EST | 2024-03-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| AMAT240419C00200000 | 2023-12-04 11:21AM EST | 2024-04-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| AMAT240621C00200000 | 2023-12-06 2:58PM EST | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 6.25% |
| AMAT240920C00200000 | 2023-12-01 10:15AM EST | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| AMAT250117C00200000 | 2023-12-07 2:04PM EST | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 6.25% |
| AMAT260116C00200000 | 2023-12-07 9:30AM EST | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 3.13% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215P00200000 | 2023-11-14 10:14AM EST | 2023-12-15 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240119P00200000 | 2023-09-26 10:32AM EST | 2024-01-19 | 65.25 | 68.80 | 69.45 | 0.00 | - | 1 | 0 | 161.95% |
| AMAT240315P00200000 | 2023-09-06 10:59AM EST | 2024-03-15 | 47.80 | 58.35 | 61.05 | 0.00 | - | 1 | 0 | 73.38% |
| AMAT240621P00200000 | 2023-09-14 10:40AM EST | 2024-06-21 | 55.70 | 58.60 | 60.20 | 0.00 | - | - | 0 | 51.20% |
| AMAT240920P00200000 | 2023-11-28 3:53PM EST | 2024-09-20 | 52.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT250117P00200000 | 2023-11-22 12:12PM EST | 2025-01-17 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT260116P00200000 | 2023-11-10 11:12AM EST | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
