Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.831,36 -2.183,39 (-3,52%) CMC Crypto 200
1.384,06 -40,04 (-2,81%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00230000 | 2024-04-22 10:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 92 | 116.31% |
| AMAT240503C00230000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.35 | -0.01 | -25.00% | 1 | 132 | 50.00% |
| AMAT240510C00230000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.15 | 0.11 | 0.16 | +0.02 | +15.38% | 16 | 86 | 37.60% |
| AMAT240517C00230000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 0.74 | 0.73 | 0.78 | +0.11 | +17.46% | 116 | 1,604 | 43.12% |
| AMAT240524C00230000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 1.06 | 1.17 | 1.27 | +0.27 | +34.18% | 5 | 36 | 42.92% |
| AMAT240531C00230000 | 2024-04-24 10:16AM EDT | 2024-05-31 | 1.56 | 1.41 | 1.52 | +0.66 | +73.33% | 1 | 15 | 40.76% |
| AMAT240621C00230000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 2.65 | 2.61 | 2.67 | +0.44 | +19.91% | 60 | 976 | 38.98% |
| AMAT240719C00230000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 4.25 | 4.25 | 4.40 | +0.35 | +8.97% | 67 | 1,121 | 38.56% |
| AMAT240920C00230000 | 2024-04-24 2:00PM EDT | 2024-09-20 | 7.90 | 8.25 | 8.45 | +0.45 | +6.04% | 18 | 1,186 | 39.18% |
| AMAT241018C00230000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 9.27 | 9.75 | 10.25 | +1.12 | +13.74% | 3 | 601 | 39.65% |
| AMAT241115C00230000 | 2024-04-23 12:05PM EDT | 2024-11-15 | 11.50 | 12.05 | 12.25 | 0.00 | - | 3 | 669 | 40.55% |
| AMAT241220C00230000 | 2024-04-23 10:24AM EDT | 2024-12-20 | 11.98 | 13.65 | 13.95 | 0.00 | - | 2 | 119 | 40.33% |
| AMAT250117C00230000 | 2024-04-22 11:41AM EDT | 2025-01-17 | 12.40 | 15.05 | 15.35 | 0.00 | - | 2 | 489 | 40.36% |
| AMAT250321C00230000 | 2024-04-22 3:32PM EDT | 2025-03-21 | 15.90 | 18.30 | 18.60 | 0.00 | - | 2 | 19 | 40.82% |
| AMAT250620C00230000 | 2024-04-22 12:37PM EDT | 2025-06-20 | 19.35 | 22.40 | 23.05 | 0.00 | - | 30 | 45 | 41.53% |
| AMAT260116C00230000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 29.75 | 29.40 | 32.10 | 0.00 | - | 1 | 89 | 42.76% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00230000 | 2024-04-09 9:45AM EDT | 2024-04-26 | 20.00 | 32.55 | 34.30 | 0.00 | - | - | 0 | 103.32% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 2024-05-03 | 26.57 | 33.35 | 34.30 | 0.00 | - | - | 0 | 56.64% |
| AMAT240517P00230000 | 2024-04-16 12:00PM EDT | 2024-05-17 | 23.90 | 33.70 | 34.70 | 0.00 | - | 4 | 20 | 42.87% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 24.86 | 33.00 | 34.95 | 0.00 | - | - | 4 | 40.43% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 0.00% |
| AMAT240719P00230000 | 2024-04-15 12:10PM EDT | 2024-07-19 | 26.52 | 36.05 | 36.80 | 0.00 | - | 2 | 59 | 32.89% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 44.76% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 29.70 | 38.90 | 40.00 | 0.00 | - | 6 | 11 | 30.84% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 2024-11-15 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 10.38% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 39.54% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 42.50 | 43.05 | 0.00 | - | 7 | 30 | 30.39% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 2025-03-21 | 39.00 | 44.10 | 44.85 | 0.00 | - | 1 | 1 | 30.03% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 46.65 | 45.55 | 47.45 | 0.00 | - | 2 | 6 | 29.92% |
| AMAT260116P00230000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 51.06 | 50.45 | 52.00 | 0.00 | - | 12 | 58 | 29.06% |
