Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
18.051,41 +134,13 (+0,75%) Euro Stoxx 50
4.973,90 +34,89 (+0,71%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,40 +16,90 (+0,72%) EUR/USD
1,0735 +0,0002 (+0,02%) Bitcoin EUR
59.809,32 +485,45 (+0,82%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00240000 | 2024-04-24 9:44AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| AMAT240503C00240000 | 2024-04-25 12:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240510C00240000 | 2024-04-24 10:33AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| AMAT240517C00240000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMAT240524C00240000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| AMAT240531C00240000 | 2024-04-25 3:05PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240621C00240000 | 2024-04-25 1:06PM EDT | 2024-06-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240719C00240000 | 2024-04-25 2:08PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| AMAT240920C00240000 | 2024-04-24 1:45PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,342 | 6.25% |
| AMAT241018C00240000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 6.25% |
| AMAT241115C00240000 | 2024-04-25 2:56PM EDT | 2024-11-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| AMAT241220C00240000 | 2024-04-22 10:53AM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 6.25% |
| AMAT250117C00240000 | 2024-04-23 2:02PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT250321C00240000 | 2024-04-25 12:29PM EDT | 2025-03-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620C00240000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 3.13% |
| AMAT260116C00240000 | 2024-04-19 1:44PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00240000 | 2024-04-17 3:49PM EDT | 2024-04-26 | 39.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMAT240920P00240000 | 2024-03-21 11:38AM EDT | 2024-09-20 | 34.81 | 52.25 | 53.15 | 0.00 | - | 1 | 11 | 48.39% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 16.43% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 67.29% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 23.41% |
