Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.099,12 +195,83 (+0,52%) Gold
2.309,00 -2,00 (-0,09%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.087,02 +1.926,85 (+3,62%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Strike:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 144.92% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.25 | 0.00 | - | 8 | 23 | 69.92% |
| AMAT240517C00250000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.08 | -0.03 | -23.08% | 2 | 1,178 | 49.41% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.44 | 0.16 | 0.21 | 0.00 | - | 11 | 22 | 47.27% |
| AMAT240621C00250000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 0.72 | 0.68 | 0.74 | +0.02 | +2.86% | 117 | 850 | 39.75% |
| AMAT240719C00250000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 1.54 | 1.58 | 1.65 | -0.36 | -18.95% | 2 | 229 | 38.44% |
| AMAT240920C00250000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 5.85 | 4.40 | 4.55 | 0.00 | - | 2 | 245 | 38.86% |
| AMAT241018C00250000 | 2024-05-01 1:11PM EDT | 2024-10-18 | 5.25 | 5.65 | 5.85 | 0.00 | - | 1 | 191 | 38.91% |
| AMAT241115C00250000 | 2024-05-01 2:06PM EDT | 2024-11-15 | 7.60 | 7.45 | 7.60 | 0.00 | - | 26 | 631 | 39.97% |
| AMAT241220C00250000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 11.26 | 8.85 | 9.05 | 0.00 | - | 25 | 243 | 39.67% |
| AMAT250117C00250000 | 2024-05-02 11:32AM EDT | 2025-01-17 | 10.05 | 10.05 | 10.30 | -2.15 | -17.62% | 8 | 304 | 39.70% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 13.10 | 13.40 | 0.00 | - | 2 | 35 | 40.36% |
| AMAT250620C00250000 | 2024-05-01 12:47PM EDT | 2025-06-20 | 16.30 | 17.25 | 18.50 | 0.00 | - | 10 | 51 | 42.20% |
| AMAT260116C00250000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 25.00 | 24.75 | 25.45 | -0.05 | -0.20% | 12 | 444 | 41.35% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 53.65 | 54.55 | 0.00 | - | - | 1 | 35.89% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT241220P00250000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 58.69 | 57.25 | 58.00 | 0.00 | - | 2 | 16 | 30.71% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 29.77% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 61.20 | 62.95 | 0.00 | - | - | 2 | 30.60% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 64.10 | 66.35 | 0.00 | - | 1 | 3 | 28.72% |
