Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.610,79 +869,52 (+1,41%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00260000 | 2024-07-26 1:26PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 6 | 178 | 74.02% |
| AMAT240809C00260000 | 2024-07-25 1:34PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 116 | 50.78% |
| AMAT240816C00260000 | 2024-07-26 12:33PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 10 | 1,569 | 45.61% |
| AMAT240823C00260000 | 2024-07-25 3:36PM EDT | 2024-08-23 | 0.26 | 0.22 | 0.32 | 0.00 | - | 16 | 243 | 44.04% |
| AMAT240830C00260000 | 2024-07-25 12:00PM EDT | 2024-08-30 | 0.55 | 0.41 | 0.52 | 0.00 | - | 2 | 37 | 42.97% |
| AMAT240920C00260000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 1.05 | 1.03 | 1.15 | +0.13 | +14.13% | 77 | 2,432 | 40.14% |
| AMAT241018C00260000 | 2024-07-26 12:01PM EDT | 2024-10-18 | 2.14 | 2.25 | 2.40 | +0.19 | +9.74% | 13 | 399 | 39.62% |
| AMAT241115C00260000 | 2024-07-26 3:02PM EDT | 2024-11-15 | 4.10 | 4.25 | 4.45 | -0.30 | -6.82% | 68 | 313 | 41.68% |
| AMAT241220C00260000 | 2024-07-25 2:52PM EDT | 2024-12-20 | 5.55 | 6.15 | 6.35 | -0.38 | -6.41% | 6 | 464 | 41.43% |
| AMAT250117C00260000 | 2024-07-26 3:00PM EDT | 2025-01-17 | 7.45 | 7.55 | 7.85 | -0.52 | -6.52% | 6 | 913 | 41.33% |
| AMAT250321C00260000 | 2024-07-26 12:32PM EDT | 2025-03-21 | 10.99 | 10.50 | 11.40 | +0.59 | +5.67% | 1 | 112 | 41.78% |
| AMAT250620C00260000 | 2024-07-25 2:51PM EDT | 2025-06-20 | 14.85 | 14.85 | 17.25 | 0.00 | - | 22 | 1,663 | 43.73% |
| AMAT260116C00260000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 24.85 | 23.75 | 25.75 | +0.85 | +3.54% | 17 | 189 | 42.96% |
| AMAT261218C00260000 | 2024-07-24 3:33PM EDT | 2026-12-18 | 35.41 | 34.35 | 36.10 | 0.00 | - | 2 | 89 | 41.88% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00260000 | 2024-07-15 11:46AM EDT | 2024-08-02 | 16.50 | 52.25 | 55.40 | 0.00 | - | 1 | 0 | 86.91% |
| AMAT240809P00260000 | 2024-07-25 10:30AM EDT | 2024-08-09 | 56.33 | 52.45 | 54.45 | 0.00 | - | 2 | 1 | 76.37% |
| AMAT240816P00260000 | 2024-07-22 9:39AM EDT | 2024-08-16 | 44.49 | 52.15 | 55.80 | 0.00 | - | 4 | 0 | 53.91% |
| AMAT240823P00260000 | 2024-07-12 2:09PM EDT | 2024-08-23 | 19.01 | 52.20 | 55.40 | 0.00 | - | - | 0 | 64.09% |
| AMAT240830P00260000 | 2024-07-15 12:01PM EDT | 2024-08-30 | 20.50 | 51.95 | 55.70 | 0.00 | - | 1 | 0 | 59.69% |
| AMAT240920P00260000 | 2024-07-26 11:38AM EDT | 2024-09-20 | 54.70 | 52.40 | 55.85 | +1.20 | +2.24% | 3 | 101 | 48.08% |
| AMAT241018P00260000 | 2024-07-18 10:50AM EDT | 2024-10-18 | 44.55 | 52.30 | 55.40 | 0.00 | - | 2 | 24 | 37.01% |
| AMAT241115P00260000 | 2024-07-18 3:39PM EDT | 2024-11-15 | 47.34 | 54.25 | 56.80 | 0.00 | - | 3 | 11 | 37.68% |
| AMAT241220P00260000 | 2024-07-25 2:29PM EDT | 2024-12-20 | 56.90 | 54.70 | 56.95 | 0.00 | - | 4 | 86 | 33.36% |
| AMAT250117P00260000 | 2024-07-25 10:04AM EDT | 2025-01-17 | 60.00 | 56.60 | 57.95 | 0.00 | - | 5 | 163 | 33.29% |
| AMAT250321P00260000 | 2024-07-12 10:13AM EDT | 2025-03-21 | 33.80 | 57.35 | 59.25 | 0.00 | - | - | 4 | 31.32% |
| AMAT250620P00260000 | 2024-07-22 1:30PM EDT | 2025-06-20 | 51.70 | 59.65 | 63.25 | 0.00 | - | 6 | 39 | 33.08% |
| AMAT260116P00260000 | 2024-07-23 10:46AM EDT | 2026-01-16 | 57.05 | 63.50 | 66.35 | 0.00 | - | 1 | 84 | 29.40% |
| AMAT261218P00260000 | 2024-06-24 1:23PM EDT | 2026-12-18 | 57.95 | 70.00 | 73.50 | 0.00 | - | - | 1 | 29.10% |
