Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.536,72 +832,16 (+1,35%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00200000 | 2024-07-26 1:34PM EDT | 2024-08-02 | 9.65 | 7.90 | 9.70 | +0.20 | +2.12% | 59 | 33 | 52.65% |
| AMAT240809C00200000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 9.45 | 9.40 | 10.70 | -1.05 | -10.00% | 20 | 28 | 44.06% |
| AMAT240816C00200000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 12.50 | 12.95 | 13.25 | +1.50 | +13.64% | 170 | 608 | 49.77% |
| AMAT240823C00200000 | 2024-07-26 9:49AM EDT | 2024-08-23 | 12.45 | 11.85 | 14.35 | +0.20 | +1.63% | 11 | 12 | 48.17% |
| AMAT240830C00200000 | 2024-07-25 2:31PM EDT | 2024-08-30 | 15.35 | 14.65 | 15.35 | 0.00 | - | 4 | 4 | 47.18% |
| AMAT240906C00200000 | 2024-07-26 2:33PM EDT | 2024-09-06 | 15.60 | 15.05 | 17.35 | +1.50 | +10.64% | 1 | - | 50.51% |
| AMAT240920C00200000 | 2024-07-26 2:54PM EDT | 2024-09-20 | 16.75 | 17.10 | 17.45 | +1.75 | +11.67% | 59 | 462 | 44.07% |
| AMAT241018C00200000 | 2024-07-25 2:24PM EDT | 2024-10-18 | 19.56 | 20.05 | 20.65 | -0.49 | -2.44% | 1 | 98 | 44.36% |
| AMAT241115C00200000 | 2024-07-25 10:21AM EDT | 2024-11-15 | 21.44 | 22.90 | 24.50 | 0.00 | - | 2 | 59 | 47.13% |
| AMAT241220C00200000 | 2024-07-25 11:30AM EDT | 2024-12-20 | 25.80 | 25.75 | 26.80 | 0.00 | - | 10 | 95 | 45.68% |
| AMAT250117C00200000 | 2024-07-26 3:15PM EDT | 2025-01-17 | 27.50 | 27.85 | 29.25 | +1.80 | +7.00% | 16 | 789 | 46.30% |
| AMAT250321C00200000 | 2024-07-25 11:06AM EDT | 2025-03-21 | 30.35 | 31.20 | 32.95 | 0.00 | - | 3 | 172 | 45.46% |
| AMAT250620C00200000 | 2024-07-25 10:33AM EDT | 2025-06-20 | 35.56 | 36.60 | 38.70 | 0.00 | - | 5 | 88 | 46.31% |
| AMAT260116C00200000 | 2024-07-25 9:31AM EDT | 2026-01-16 | 45.00 | 45.20 | 47.50 | 0.00 | - | 4 | 364 | 45.41% |
| AMAT261218C00200000 | 2024-07-25 3:54PM EDT | 2026-12-18 | 55.90 | 55.35 | 58.55 | +1.90 | +3.52% | 1 | 95 | 44.89% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00200000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 2.50 | 2.11 | 2.65 | -1.95 | -43.82% | 326 | 242 | 46.90% |
| AMAT240809P00200000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 3.75 | 3.40 | 3.60 | -0.75 | -16.67% | 35 | 550 | 39.78% |
| AMAT240816P00200000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 6.15 | 5.70 | 6.05 | -1.90 | -23.60% | 126 | 937 | 45.86% |
| AMAT240823P00200000 | 2024-07-26 2:59PM EDT | 2024-08-23 | 7.16 | 6.65 | 7.90 | -1.43 | -16.65% | 51 | 84 | 48.27% |
| AMAT240830P00200000 | 2024-07-26 9:30AM EDT | 2024-08-30 | 8.69 | 7.65 | 8.95 | +0.32 | +3.82% | 10 | 136 | 47.47% |
| AMAT240906P00200000 | 2024-07-25 3:06PM EDT | 2024-09-06 | 9.11 | 7.85 | 8.65 | 0.00 | - | - | - | 42.22% |
| AMAT240920P00200000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 9.90 | 9.35 | 9.65 | -1.13 | -10.24% | 93 | 1,773 | 39.79% |
| AMAT241018P00200000 | 2024-07-26 1:50PM EDT | 2024-10-18 | 11.85 | 11.45 | 11.80 | -0.65 | -5.20% | 25 | 1,404 | 38.14% |
| AMAT241115P00200000 | 2024-07-26 1:47PM EDT | 2024-11-15 | 14.65 | 14.05 | 14.35 | +0.05 | +0.34% | 75 | 323 | 38.81% |
| AMAT241220P00200000 | 2024-07-26 2:01PM EDT | 2024-12-20 | 16.61 | 16.15 | 16.40 | -0.64 | -3.71% | 44 | 1,350 | 37.93% |
| AMAT250117P00200000 | 2024-07-26 10:54AM EDT | 2025-01-17 | 18.10 | 17.30 | 17.65 | +0.35 | +1.97% | 19 | 1,392 | 37.03% |
| AMAT250321P00200000 | 2024-07-26 11:37AM EDT | 2025-03-21 | 20.45 | 19.10 | 20.20 | +0.40 | +2.00% | 13 | 138 | 35.71% |
| AMAT250620P00200000 | 2024-07-24 3:46PM EDT | 2025-06-20 | 24.31 | 22.65 | 23.95 | +1.43 | +6.25% | 5 | 203 | 35.34% |
| AMAT260116P00200000 | 2024-07-25 1:07PM EDT | 2026-01-16 | 28.37 | 28.75 | 29.65 | 0.00 | - | 6 | 231 | 33.52% |
| AMAT261218P00200000 | 2024-07-25 10:56AM EDT | 2026-12-18 | 34.40 | 34.45 | 35.80 | 0.00 | - | 31 | 37 | 31.36% |
