Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,89 +322,60 (+0,85%) Bitcoin EUR
55.184,41 +1.029,78 (+1,90%) CMC Crypto 200
1.274,51 +3,77 (+0,30%) Nasdaq Compositive
15.853,76 +248,28 (+1,59%) S&P 500
5.067,32 +48,93 (+0,98%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:260.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 181.64% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 79.30% |
| AMAT240517C00260000 | 2024-05-01 2:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.31 | 0.00 | - | 28 | 499 | 59.77% |
| AMAT240524C00260000 | 2024-05-01 2:21PM EDT | 2024-05-24 | 0.15 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 48.15% |
| AMAT240621C00260000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 0.32 | 0.38 | 0.43 | 0.00 | - | 1 | 264 | 39.33% |
| AMAT240719C00260000 | 2024-05-01 2:00PM EDT | 2024-07-19 | 0.98 | 1.02 | 1.07 | 0.00 | - | 5 | 452 | 37.81% |
| AMAT240920C00260000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 3.30 | 3.35 | 3.50 | 0.00 | - | 11 | 369 | 38.39% |
| AMAT241018C00260000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 4.00 | 4.45 | 4.60 | -1.40 | -25.93% | 5 | 92 | 38.30% |
| AMAT241115C00260000 | 2024-04-30 2:16PM EDT | 2024-11-15 | 7.05 | 6.05 | 6.25 | 0.00 | - | 2 | 40 | 39.52% |
| AMAT241220C00260000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 9.50 | 7.40 | 7.55 | 0.00 | - | 5 | 153 | 39.15% |
| AMAT250117C00260000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 9.65 | 8.55 | 8.70 | 0.00 | - | 11 | 641 | 39.15% |
| AMAT250321C00260000 | 2024-04-30 1:11PM EDT | 2025-03-21 | 12.50 | 11.40 | 11.70 | 0.00 | - | 1 | 36 | 39.93% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 2025-06-20 | 14.75 | 15.40 | 15.85 | 0.00 | - | 1 | 54 | 40.76% |
| AMAT260116C00260000 | 2024-04-30 11:14AM EDT | 2026-01-16 | 25.00 | 22.35 | 23.25 | 0.00 | - | 1 | 162 | 40.74% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 66.55 | 64.60 | 65.40 | 0.00 | - | 2 | 77 | 30.71% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 32.42% |
