Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.797,60 +510,89 (+0,88%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00200000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 6.40 | 6.05 | 6.25 | +3.47 | +118.43% | 154 | 321 | 37.40% |
| AMAT240517C00200000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 10.60 | 10.30 | 10.45 | +3.95 | +59.40% | 161 | 1,713 | 53.71% |
| AMAT240524C00200000 | 2024-05-03 12:30PM EDT | 2024-05-24 | 11.75 | 10.75 | 11.65 | +3.90 | +49.68% | 42 | 147 | 50.19% |
| AMAT240531C00200000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 12.15 | 11.65 | 13.25 | +3.77 | +44.99% | 13 | 40 | 50.60% |
| AMAT240607C00200000 | 2024-05-02 2:04PM EDT | 2024-06-07 | 12.96 | 12.80 | 13.10 | +3.89 | +42.89% | 4 | 30 | 44.48% |
| AMAT240621C00200000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 14.55 | 14.40 | 14.55 | +3.70 | +34.10% | 58 | 1,689 | 42.45% |
| AMAT240719C00200000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 17.36 | 17.20 | 17.40 | +4.01 | +30.04% | 6 | 642 | 41.57% |
| AMAT240920C00200000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 23.05 | 22.80 | 23.05 | +3.95 | +20.68% | 25 | 441 | 42.21% |
| AMAT241018C00200000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 25.20 | 23.85 | 25.15 | +4.20 | +20.00% | 1 | 93 | 42.41% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 20.40 | 27.35 | 28.65 | 0.00 | - | 4 | 47 | 45.27% |
| AMAT241220C00200000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 29.06 | 28.55 | 29.50 | +4.66 | +19.10% | 1 | 169 | 43.03% |
| AMAT250117C00200000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 31.10 | 30.75 | 31.10 | +5.90 | +23.41% | 13 | 937 | 43.03% |
| AMAT250321C00200000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 30.00 | 34.40 | 35.80 | 0.00 | - | 1 | 131 | 44.93% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 39.00 | 41.90 | 0.00 | - | 5 | 45 | 46.97% |
| AMAT260116C00200000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 41.50 | 47.50 | 50.45 | 0.00 | - | 1 | 341 | 46.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00200000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.77 | 1.74 | 1.84 | -3.28 | -64.95% | 177 | 349 | 33.99% |
| AMAT240517P00200000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 5.70 | 5.75 | 5.90 | -3.05 | -34.86% | 91 | 1,473 | 50.62% |
| AMAT240524P00200000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 7.15 | 6.95 | 7.25 | -2.65 | -27.04% | 5 | 73 | 48.52% |
| AMAT240531P00200000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 7.34 | 7.35 | 7.80 | -3.40 | -31.66% | 2 | 32 | 44.31% |
| AMAT240607P00200000 | 2024-05-03 1:28PM EDT | 2024-06-07 | 8.10 | 7.95 | 10.00 | -4.80 | -37.21% | 8 | 7 | 48.56% |
| AMAT240621P00200000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 9.30 | 9.25 | 9.45 | -3.25 | -25.90% | 107 | 1,167 | 38.97% |
| AMAT240719P00200000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 11.35 | 11.30 | 11.45 | -3.10 | -21.45% | 114 | 823 | 36.47% |
| AMAT240920P00200000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 15.20 | 15.50 | 15.70 | -2.88 | -15.93% | 102 | 718 | 35.60% |
| AMAT241018P00200000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 19.65 | 16.70 | 17.25 | 0.00 | - | 2 | 82 | 35.36% |
| AMAT241115P00200000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 21.30 | 18.55 | 18.75 | 0.00 | - | 2 | 105 | 35.30% |
| AMAT241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.70 | 19.75 | 20.05 | 0.00 | - | 2 | 31 | 34.56% |
| AMAT250117P00200000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 24.60 | 20.65 | 21.00 | 0.00 | - | 4 | 505 | 34.05% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 23.00 | 23.45 | 0.00 | - | 40 | 114 | 33.81% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 26.87 | 25.90 | 26.80 | 0.00 | - | 1 | 169 | 33.83% |
| AMAT260116P00200000 | 2024-05-03 11:25AM EDT | 2026-01-16 | 31.19 | 30.25 | 32.40 | -2.28 | -6.81% | 50 | 156 | 32.97% |
