Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.890,01 -603,25 (-1,13%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240906C00220000 | 2024-08-30 3:54PM EDT | 2024-09-06 | 0.07 | 0.04 | 0.11 | -0.03 | -30.00% | 41 | 670 | 43.46% |
| AMAT240913C00220000 | 2024-08-30 12:04PM EDT | 2024-09-13 | 0.16 | 0.28 | 0.54 | -0.14 | -46.67% | 8 | 126 | 40.33% |
| AMAT240920C00220000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.86 | -0.11 | -12.94% | 246 | 2,791 | 36.62% |
| AMAT240927C00220000 | 2024-08-30 3:38PM EDT | 2024-09-27 | 1.17 | 1.37 | 1.50 | -0.05 | -4.10% | 36 | 150 | 37.13% |
| AMAT241004C00220000 | 2024-08-30 3:51PM EDT | 2024-10-04 | 1.61 | 1.76 | 2.62 | -0.04 | -2.42% | 28 | 190 | 40.22% |
| AMAT241018C00220000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 3.40 | 3.50 | 3.70 | +0.30 | +9.68% | 58 | 1,181 | 38.92% |
| AMAT241115C00220000 | 2024-08-30 3:43PM EDT | 2024-11-15 | 6.90 | 6.15 | 7.70 | +0.74 | +12.01% | 125 | 2,156 | 43.98% |
| AMAT241220C00220000 | 2024-08-30 3:55PM EDT | 2024-12-20 | 9.30 | 9.60 | 10.35 | -0.20 | -2.11% | 32 | 258 | 42.98% |
| AMAT250117C00220000 | 2024-08-30 11:01AM EDT | 2025-01-17 | 10.60 | 11.10 | 11.85 | +0.56 | +5.58% | 36 | 2,579 | 41.66% |
| AMAT250221C00220000 | 2024-08-29 2:48PM EDT | 2025-02-21 | 12.85 | 13.90 | 15.05 | 0.00 | - | 3 | 4 | 43.31% |
| AMAT250321C00220000 | 2024-08-30 9:47AM EDT | 2025-03-21 | 15.20 | 15.30 | 16.50 | -0.80 | -5.00% | 6 | 600 | 42.73% |
| AMAT250417C00220000 | 2024-08-21 10:08AM EDT | 2025-04-17 | 23.30 | 16.30 | 18.15 | 0.00 | - | 3 | 11 | 42.81% |
| AMAT250620C00220000 | 2024-08-29 3:18PM EDT | 2025-06-20 | 19.05 | 20.70 | 22.10 | 0.00 | - | 97 | 314 | 43.49% |
| AMAT250919C00220000 | 2024-08-29 11:22AM EDT | 2025-09-19 | 25.50 | 25.05 | 26.80 | 0.00 | - | 30 | - | 43.82% |
| AMAT260116C00220000 | 2024-08-30 3:01PM EDT | 2026-01-16 | 29.58 | 29.95 | 31.10 | -0.52 | -1.73% | 2 | 227 | 42.94% |
| AMAT261218C00220000 | 2024-08-29 11:35AM EDT | 2026-12-18 | 42.48 | 41.10 | 42.70 | 0.00 | - | 4 | 170 | 43.02% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240906P00220000 | 2024-08-29 12:45PM EDT | 2024-09-06 | 22.18 | 21.70 | 23.75 | 0.00 | - | 1 | 0 | 69.92% |
| AMAT240913P00220000 | 2024-08-20 12:41PM EDT | 2024-09-13 | 16.83 | 21.65 | 23.65 | 0.00 | - | 1 | 1 | 46.14% |
| AMAT240920P00220000 | 2024-08-30 3:55PM EDT | 2024-09-20 | 23.75 | 22.05 | 25.40 | +1.00 | +4.40% | 3 | 1,283 | 52.76% |
| AMAT240927P00220000 | 2024-08-30 11:17AM EDT | 2024-09-27 | 26.10 | 22.85 | 24.55 | +1.05 | +4.19% | 2 | 14 | 39.53% |
| AMAT241004P00220000 | 2024-08-30 9:32AM EDT | 2024-10-04 | 25.75 | 23.55 | 24.65 | +4.69 | +22.27% | 1 | 1 | 35.88% |
| AMAT241018P00220000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 25.55 | 23.50 | 26.55 | 0.00 | - | 1 | 959 | 39.42% |
| AMAT241115P00220000 | 2024-08-30 10:05AM EDT | 2024-11-15 | 27.87 | 26.75 | 28.40 | +1.87 | +7.19% | 1 | 520 | 37.57% |
| AMAT241220P00220000 | 2024-08-28 1:49PM EDT | 2024-12-20 | 30.80 | 29.00 | 30.20 | -2.75 | -8.20% | 2 | 243 | 35.79% |
| AMAT250117P00220000 | 2024-08-30 2:45PM EDT | 2025-01-17 | 32.65 | 30.20 | 31.45 | -2.20 | -6.31% | 22 | 1,460 | 34.81% |
| AMAT250221P00220000 | 2024-08-29 12:09PM EDT | 2025-02-21 | 32.99 | 31.75 | 33.30 | 0.00 | - | 3 | 20 | 34.75% |
| AMAT250321P00220000 | 2024-08-29 2:57PM EDT | 2025-03-21 | 36.58 | 33.30 | 34.95 | 0.00 | - | 3 | 322 | 35.21% |
| AMAT250620P00220000 | 2024-08-28 2:25PM EDT | 2025-06-20 | 41.41 | 36.60 | 38.15 | 0.00 | - | 1 | 169 | 33.92% |
| AMAT250919P00220000 | 2024-08-28 2:25PM EDT | 2025-09-19 | 44.01 | 39.65 | 41.20 | 0.00 | - | - | - | 33.48% |
| AMAT260116P00220000 | 2024-08-16 3:25PM EDT | 2026-01-16 | 39.45 | 42.30 | 44.35 | 0.00 | - | 10 | 105 | 32.69% |
| AMAT261218P00220000 | 2024-08-21 2:05PM EDT | 2026-12-18 | 45.97 | 49.60 | 51.70 | 0.00 | - | 2 | 18 | 31.49% |
