Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.876,15 -433,08 (-0,72%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00220000 | 2024-04-19 1:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 6 | 509 | 47.85% |
| AMAT240503C00220000 | 2024-04-19 3:32PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.16 | -0.18 | -56.25% | 17 | 183 | 39.11% |
| AMAT240510C00220000 | 2024-04-19 2:44PM EDT | 2024-05-10 | 0.35 | 0.35 | 0.38 | -0.34 | -49.28% | 96 | 114 | 37.40% |
| AMAT240517C00220000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 1.33 | 1.26 | 1.37 | -0.63 | -32.14% | 216 | 2,230 | 44.10% |
| AMAT240524C00220000 | 2024-04-19 1:30PM EDT | 2024-05-24 | 1.93 | 1.80 | 1.92 | -0.73 | -27.44% | 10 | 10 | 43.68% |
| AMAT240531C00220000 | 2024-04-19 2:36PM EDT | 2024-05-31 | 1.95 | 2.11 | 2.30 | -3.09 | -61.31% | 7 | 21 | 42.29% |
| AMAT240621C00220000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 3.41 | 3.35 | 3.50 | -1.04 | -23.37% | 158 | 1,275 | 40.13% |
| AMAT240719C00220000 | 2024-04-19 2:29PM EDT | 2024-07-19 | 5.32 | 5.15 | 5.30 | -1.24 | -18.90% | 17 | 702 | 39.58% |
| AMAT240920C00220000 | 2024-04-19 12:46PM EDT | 2024-09-20 | 9.60 | 9.15 | 9.35 | -1.40 | -12.73% | 95 | 1,108 | 39.94% |
| AMAT241018C00220000 | 2024-04-19 2:23PM EDT | 2024-10-18 | 11.25 | 10.75 | 11.20 | -1.45 | -11.42% | 8 | 258 | 40.50% |
| AMAT241115C00220000 | 2024-04-19 1:39PM EDT | 2024-11-15 | 13.40 | 12.70 | 13.20 | -9.45 | -41.36% | 19 | 65 | 41.39% |
| AMAT241220C00220000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 14.59 | 14.65 | 14.90 | -2.16 | -12.90% | 68 | 99 | 41.18% |
| AMAT250117C00220000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 16.20 | 16.05 | 16.35 | -2.04 | -11.18% | 512 | 1,206 | 41.30% |
| AMAT250321C00220000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 22.26 | 17.40 | 19.45 | 0.00 | - | 1 | 242 | 41.58% |
| AMAT250620C00220000 | 2024-04-19 2:00PM EDT | 2025-06-20 | 23.33 | 23.30 | 23.70 | -2.67 | -10.27% | 5 | 19 | 42.12% |
| AMAT260116C00220000 | 2024-04-18 1:44PM EDT | 2026-01-16 | 33.88 | 31.00 | 32.45 | 0.00 | - | 6 | 248 | 43.24% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00220000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 25.85 | 28.00 | 32.50 | 0.00 | - | 7 | 0 | 103.13% |
| AMAT240503P00220000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 25.87 | 28.05 | 32.50 | 0.00 | - | 7 | 14 | 72.93% |
| AMAT240510P00220000 | 2024-04-16 12:59PM EDT | 2024-05-10 | 13.75 | 28.10 | 32.60 | 0.00 | - | 1 | 1,000 | 60.43% |
| AMAT240517P00220000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 26.80 | 29.75 | 32.15 | 0.00 | - | 31 | 805 | 48.84% |
| AMAT240621P00220000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 32.95 | 32.20 | 32.90 | +3.95 | +13.62% | 6 | 266 | 36.36% |
| AMAT240719P00220000 | 2024-04-18 1:43PM EDT | 2024-07-19 | 30.55 | 31.70 | 34.55 | 0.00 | - | 1 | 468 | 36.31% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 35.35 | 37.05 | 0.00 | - | 1 | 192 | 34.14% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 36.75 | 38.25 | 0.00 | - | 1 | 75 | 33.99% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 34.46% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 33.31% |
| AMAT250117P00220000 | 2024-04-17 12:48PM EDT | 2025-01-17 | 35.50 | 39.20 | 41.75 | 0.00 | - | 1 | 310 | 33.62% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 40.85 | 43.20 | 0.00 | - | 2 | 29 | 32.42% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 44.00 | 45.60 | 0.00 | - | 28 | 33 | 31.82% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 47.80 | 48.60 | 0.00 | - | 12 | 25 | 29.14% |
