Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.494,48 +254,50 (+0,67%) Gold
2.342,70 -3,70 (-0,16%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.413,72 +558,80 (+0,90%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:49PM EDT. Markt geöffnet.
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00210000 | 2024-04-23 12:16PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 12 | 721 | 41.80% |
| AMAT240503C00210000 | 2024-04-23 12:29PM EDT | 2024-05-03 | 0.64 | 0.61 | 0.67 | +0.28 | +77.78% | 28 | 731 | 37.01% |
| AMAT240510C00210000 | 2024-04-23 11:20AM EDT | 2024-05-10 | 1.00 | 1.25 | 1.32 | +0.31 | +44.93% | 8 | 337 | 35.68% |
| AMAT240517C00210000 | 2024-04-23 12:24PM EDT | 2024-05-17 | 3.18 | 3.05 | 3.20 | +1.03 | +47.91% | 50 | 2,256 | 42.99% |
| AMAT240524C00210000 | 2024-04-23 12:32PM EDT | 2024-05-24 | 4.00 | 3.90 | 4.05 | +0.95 | +31.15% | 7 | 170 | 42.47% |
| AMAT240531C00210000 | 2024-04-23 12:01PM EDT | 2024-05-31 | 4.20 | 4.40 | 4.60 | +1.05 | +33.33% | 10 | 18 | 40.99% |
| AMAT240621C00210000 | 2024-04-23 12:24PM EDT | 2024-06-21 | 6.29 | 6.15 | 6.30 | +1.59 | +33.83% | 32 | 2,364 | 39.11% |
| AMAT240719C00210000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 8.70 | 8.60 | 8.75 | +1.40 | +19.18% | 34 | 457 | 39.19% |
| AMAT240920C00210000 | 2024-04-23 11:50AM EDT | 2024-09-20 | 12.50 | 13.30 | 13.50 | +0.95 | +8.23% | 24 | 1,048 | 39.76% |
| AMAT241018C00210000 | 2024-04-23 11:12AM EDT | 2024-10-18 | 14.35 | 15.10 | 15.35 | +0.80 | +5.90% | 7 | 879 | 39.98% |
| AMAT241115C00210000 | 2024-04-23 10:14AM EDT | 2024-11-15 | 15.91 | 17.60 | 17.75 | +1.20 | +8.16% | 1 | 65 | 41.33% |
| AMAT241220C00210000 | 2024-04-23 12:07PM EDT | 2024-12-20 | 19.70 | 19.30 | 19.60 | +3.28 | +19.98% | 2 | 303 | 41.17% |
| AMAT250117C00210000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 19.81 | 20.80 | 21.10 | +1.41 | +7.66% | 3 | 623 | 41.23% |
| AMAT250321C00210000 | 2024-04-18 11:41AM EDT | 2025-03-21 | 27.05 | 23.75 | 24.45 | 0.00 | - | 6 | 6 | 41.66% |
| AMAT250620C00210000 | 2024-04-23 11:26AM EDT | 2025-06-20 | 28.25 | 28.20 | 29.30 | +1.58 | +5.92% | 11 | 135 | 42.74% |
| AMAT260116C00210000 | 2024-04-19 12:33PM EDT | 2026-01-16 | 34.80 | 36.50 | 37.40 | 0.00 | - | 3 | 100 | 42.93% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00210000 | 2024-04-23 12:17PM EDT | 2024-04-26 | 16.10 | 15.70 | 16.20 | -4.25 | -20.88% | 2 | 105 | 42.38% |
| AMAT240503P00210000 | 2024-04-22 10:38AM EDT | 2024-05-03 | 22.53 | 15.40 | 16.55 | 0.00 | - | 1 | 134 | 33.86% |
| AMAT240510P00210000 | 2024-04-22 9:58AM EDT | 2024-05-10 | 20.85 | 16.65 | 17.00 | 0.00 | - | 20 | 117 | 31.86% |
| AMAT240517P00210000 | 2024-04-22 12:18PM EDT | 2024-05-17 | 22.40 | 18.15 | 18.85 | 0.00 | - | 6 | 1,887 | 40.39% |
| AMAT240524P00210000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 23.29 | 18.75 | 19.60 | 0.00 | - | 1 | 375 | 39.77% |
| AMAT240531P00210000 | 2024-04-19 10:48AM EDT | 2024-05-31 | 20.62 | 19.60 | 20.55 | 0.00 | - | 4 | 6 | 40.45% |
| AMAT240621P00210000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 23.43 | 21.00 | 21.15 | 0.00 | - | 3 | 931 | 34.80% |
| AMAT240719P00210000 | 2024-04-19 10:19AM EDT | 2024-07-19 | 23.63 | 22.55 | 22.80 | 0.00 | - | 10 | 627 | 33.54% |
| AMAT240920P00210000 | 2024-04-22 10:19AM EDT | 2024-09-20 | 28.67 | 25.90 | 26.15 | 0.00 | - | 5 | 532 | 32.73% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 24.45 | 26.45 | 27.35 | 0.00 | - | 8 | 48 | 32.35% |
| AMAT241115P00210000 | 2024-04-11 3:20PM EDT | 2024-11-15 | 20.90 | 28.55 | 28.80 | 0.00 | - | 1 | 61 | 32.63% |
| AMAT241220P00210000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 30.45 | 29.80 | 30.05 | +5.45 | +21.80% | 1 | 95 | 32.20% |
| AMAT250117P00210000 | 2024-04-22 9:46AM EDT | 2025-01-17 | 33.44 | 30.60 | 30.90 | 0.00 | - | 5 | 142 | 31.78% |
| AMAT250321P00210000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 29.70 | 31.10 | 32.95 | 0.00 | - | 11 | 26 | 31.42% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 33.96 | 34.05 | 35.60 | 0.00 | - | 80 | 149 | 31.04% |
| AMAT260116P00210000 | 2024-03-22 10:41AM EDT | 2026-01-16 | 34.29 | 41.45 | 42.65 | 0.00 | - | 2 | 23 | 32.31% |
