Deutsche Märkte schließen in 12 Minuten
DAX
17.917,90 -14,27 (-0,08%) Euro Stoxx 50
4.899,06 -22,16 (-0,45%) Dow Jones 30
38.122,64 +219,35 (+0,58%) Gold
2.315,00 +4,00 (+0,17%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
55.519,85 +2.348,43 (+4,42%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:18AM EDT. Markt geöffnet.
Strike:280.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 75 | 62.89% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.42 | 0.00 | - | - | 1 | 65.04% |
| AMAT240621C00280000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.13 | 0.00 | - | 3 | 413 | 40.92% |
| AMAT240719C00280000 | 2024-05-01 12:43PM EDT | 2024-07-19 | 0.32 | 0.33 | 0.37 | 0.00 | - | 1 | 46 | 38.21% |
| AMAT240920C00280000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 2.55 | 1.59 | 1.64 | 0.00 | - | 6 | 25 | 37.83% |
| AMAT241018C00280000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 3.35 | 2.30 | 2.39 | 0.00 | - | 5 | 15 | 37.85% |
| AMAT241115C00280000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 4.50 | 3.40 | 3.60 | 0.00 | - | 2 | 516 | 39.14% |
| AMAT241220C00280000 | 2024-04-30 2:06PM EDT | 2024-12-20 | 5.45 | 4.40 | 4.55 | 0.00 | - | 1 | 34 | 38.66% |
| AMAT250117C00280000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 6.30 | 5.30 | 5.45 | 0.00 | - | 1 | 135 | 38.65% |
| AMAT250321C00280000 | 2024-04-19 3:04PM EDT | 2025-03-21 | 6.75 | 7.60 | 9.50 | 0.00 | - | 3 | 28 | 42.20% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 11.05 | 9.00 | 12.50 | 0.00 | - | 3 | 8 | 41.65% |
| AMAT260116C00280000 | 2024-04-18 10:34AM EDT | 2026-01-16 | 18.40 | 17.65 | 18.25 | 0.00 | - | 7 | 122 | 40.24% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 82.80 | 85.05 | 0.00 | - | 1 | 0 | 53.83% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 2025-01-17 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
