Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.098,77 +1.253,61 (+2,33%) CMC Crypto 200
1.272,67 +1,93 (+0,15%) 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:300.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00300000 | 2024-04-18 10:20AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 412 | 77.73% |
| AMAT240621C00300000 | 2024-04-30 2:46PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.20 | -0.01 | -20.00% | 2 | 332 | 50.29% |
| AMAT240719C00300000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.16 | 0.00 | - | 1 | 62 | 39.11% |
| AMAT240920C00300000 | 2024-05-01 1:31PM EDT | 2024-09-20 | 0.79 | 0.85 | 0.93 | 0.00 | - | 6 | 408 | 38.23% |
| AMAT241018C00300000 | 2024-05-02 10:25AM EDT | 2024-10-18 | 1.29 | 1.36 | 1.46 | -0.38 | -22.75% | 1 | 21 | 38.18% |
| AMAT241115C00300000 | 2024-04-22 3:43PM EDT | 2024-11-15 | 1.66 | 2.21 | 2.35 | 0.00 | - | 1 | 33 | 39.34% |
| AMAT241220C00300000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 3.05 | 2.79 | 3.25 | 0.00 | - | 2 | 50 | 39.30% |
| AMAT250117C00300000 | 2024-04-30 11:23AM EDT | 2025-01-17 | 4.41 | 3.65 | 4.00 | 0.00 | - | 3 | 305 | 39.25% |
| AMAT250321C00300000 | 2024-05-02 11:59AM EDT | 2025-03-21 | 5.60 | 5.50 | 7.65 | +0.55 | +10.89% | 5 | 14 | 42.94% |
| AMAT250620C00300000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 8.05 | 8.65 | 11.00 | 0.00 | - | 2 | 4 | 43.20% |
| AMAT260116C00300000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 17.00 | 14.65 | 16.35 | 0.00 | - | 1 | 49 | 41.33% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 100.05 | 101.70 | 103.80 | 0.00 | - | 1 | 0 | 31.93% |
| AMAT260116P00300000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 104.95 | 102.50 | 107.00 | 0.00 | - | 1 | 0 | 26.94% |
