Deutsche Märkte schließen in 11 Minuten
DAX
14.367,41 +102,85 (+0,72%) Euro Stoxx 50
3.940,25 +18,98 (+0,48%) Dow Jones 30
33.753,53 -27,95 (-0,08%) Gold
1.809,30 +7,80 (+0,43%) EUR/USD
1,0541 -0,0019 (-0,18%) BTC-EUR
16.305,72 +126,95 (+0,78%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EST. Markt geöffnet.
Strike:45.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221216C00045000 | 2022-09-22 11:51AM EST | 2022-12-16 | 40.70 | 37.35 | 38.25 | 0.00 | - | - | 2 | 0.00% |
| AMAT230120C00045000 | 2022-11-01 9:16AM EST | 2023-01-20 | 45.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230616C00045000 | 2022-10-11 8:30AM EST | 2023-06-16 | 35.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240119C00045000 | 2022-09-29 9:39AM EST | 2024-01-19 | 42.35 | 47.80 | 49.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT250117C00045000 | 2022-11-09 12:12PM EST | 2025-01-17 | 56.50 | 68.00 | 70.95 | 0.00 | - | 1 | 6 | 63.26% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221216P00045000 | 2022-11-10 2:20PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 90 | 193.75% |
| AMAT230120P00045000 | 2022-11-18 2:08PM EST | 2023-01-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 60 | 224 | 87.50% |
| AMAT230317P00045000 | 2022-11-22 3:32PM EST | 2023-03-17 | 0.14 | 0.07 | 0.10 | 0.00 | - | 1 | 46 | 72.66% |
| AMAT230421P00045000 | 2022-11-17 1:31PM EST | 2023-04-21 | 0.32 | 0.14 | 0.18 | 0.00 | - | 2 | 49 | 67.97% |
| AMAT230616P00045000 | 2022-12-01 11:52AM EST | 2023-06-16 | 0.38 | 0.32 | 0.36 | 0.00 | - | 1 | 16 | 64.16% |
| AMAT240119P00045000 | 2022-11-25 10:21AM EST | 2024-01-19 | 1.35 | 0.00 | 1.66 | 0.00 | - | 2 | 21 | 51.81% |
| AMAT240621P00045000 | 2022-11-22 9:41AM EST | 2024-06-21 | 2.17 | 1.03 | 2.44 | 0.00 | - | 2 | 2 | 52.34% |
| AMAT250117P00045000 | 2022-11-29 1:48PM EST | 2025-01-17 | 2.82 | 2.24 | 2.77 | 0.00 | - | 2 | 11 | 50.78% |
