Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
16.692,73 +63,74 (+0,38%) Euro Stoxx 50
4.506,18 +32,41 (+0,72%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.036,30 -10,10 (-0,49%) EUR/USD
1,0745 -0,0053 (-0,49%) Bitcoin EUR
40.581,62 +255,69 (+0,63%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:220.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215C00220000 | 2023-08-31 2:52PM EST | 2023-12-15 | 0.27 | 0.00 | 0.17 | 0.00 | - | - | 72 | 111.72% |
| AMAT240119C00220000 | 2023-11-16 9:39AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 25.00% |
| AMAT240216C00220000 | 2023-11-17 1:52PM EST | 2024-02-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| AMAT240315C00220000 | 2023-12-07 3:43PM EST | 2024-03-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 12.50% |
| AMAT240419C00220000 | 2023-12-06 9:30AM EST | 2024-04-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| AMAT240621C00220000 | 2023-12-07 12:56PM EST | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| AMAT240719C00220000 | 2023-12-07 12:57PM EST | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| AMAT240920C00220000 | 2023-12-05 11:13AM EST | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| AMAT250117C00220000 | 2023-12-06 10:44AM EST | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 6.25% |
| AMAT260116C00220000 | 2023-12-01 11:57AM EST | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240119P00220000 | 2023-08-30 8:33AM EST | 2024-01-19 | 71.15 | 81.25 | 81.85 | 0.00 | - | 1 | 0 | 140.17% |
| AMAT250117P00220000 | 2023-09-07 2:42PM EST | 2025-01-17 | 72.36 | 78.05 | 81.75 | 0.00 | - | - | 0 | 45.98% |
| AMAT260116P00220000 | 2023-10-11 9:46AM EST | 2026-01-16 | 79.14 | 69.75 | 73.60 | 0.00 | - | 2 | 1 | 19.81% |
