Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.270,67 +1.960,56 (+3,68%) CMC Crypto 200
1.277,94 +7,19 (+0,57%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 159.38% |
| AMAT240517C00270000 | 2024-05-01 11:22AM EDT | 2024-05-17 | 0.15 | 0.00 | 2.13 | 0.00 | - | 20 | 84 | 93.21% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.46 | 0.00 | - | 10 | 5 | 59.28% |
| AMAT240531C00270000 | 2024-04-12 11:09AM EDT | 2024-05-31 | 0.60 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 68.34% |
| AMAT240621C00270000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.23 | -0.22 | -53.66% | 2 | 274 | 39.80% |
| AMAT240719C00270000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 0.90 | 0.58 | 0.66 | 0.00 | - | 1 | 194 | 38.14% |
| AMAT240920C00270000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 2.20 | 2.37 | 2.44 | 0.00 | - | 1 | 1,137 | 38.05% |
| AMAT241018C00270000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 3.35 | 3.30 | 3.45 | 0.00 | - | 7 | 292 | 38.29% |
| AMAT241115C00270000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 5.60 | 4.65 | 4.85 | 0.00 | - | 8 | 123 | 39.40% |
| AMAT241220C00270000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 5.45 | 5.80 | 5.95 | 0.00 | - | 3 | 131 | 38.90% |
| AMAT250117C00270000 | 2024-04-29 2:16PM EDT | 2025-01-17 | 8.79 | 6.75 | 6.95 | 0.00 | - | 2 | 98 | 38.84% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 9.40 | 9.75 | 0.00 | - | 17 | 31 | 39.70% |
| AMAT250620C00270000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 13.44 | 13.20 | 13.80 | 0.00 | - | 1 | 142 | 40.73% |
| AMAT260116C00270000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 22.80 | 20.20 | 21.00 | 0.00 | - | 2 | 81 | 40.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 71.90 | 73.70 | 0.00 | - | 1 | 0 | 57.28% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 72.00 | 73.65 | 0.00 | - | - | 0 | 45.69% |
| AMAT250117P00270000 | 2024-04-25 10:05AM EDT | 2025-01-17 | 75.60 | 73.40 | 75.95 | 0.00 | - | 6 | 7 | 32.00% |
