Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.139,68 -59,74 (-0,23%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00050000 | 2022-10-21 1:51PM EDT | 2023-04-21 | 34.37 | 55.25 | 56.00 | 0.00 | - | 5 | 33 | 0.00% |
| AMAT230616C00050000 | 2023-02-06 4:19PM EDT | 2023-06-16 | 68.00 | 68.90 | 69.55 | 0.00 | - | 10 | 7 | 0.00% |
| AMAT230721C00050000 | 2023-02-17 1:33PM EDT | 2023-07-21 | 64.80 | 72.60 | 73.75 | 0.00 | - | 1 | 1 | 83.59% |
| AMAT230915C00050000 | 2023-01-23 1:19PM EDT | 2023-09-15 | 65.18 | 60.55 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240119C00050000 | 2023-03-27 2:07PM EDT | 2024-01-19 | 70.45 | 72.95 | 75.70 | 0.00 | - | 1 | 24 | 68.65% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 2024-06-21 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT250117C00050000 | 2023-01-30 4:42PM EDT | 2025-01-17 | 62.97 | 70.35 | 74.50 | 0.00 | - | 2 | 8 | 47.06% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421P00050000 | 2023-03-10 3:42PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,496 | 121.88% |
| AMAT230616P00050000 | 2023-03-21 9:30AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,728 | 75.78% |
| AMAT230721P00050000 | 2023-03-20 10:52AM EDT | 2023-07-21 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 5 | 70.90% |
| AMAT230915P00050000 | 2023-03-15 12:41PM EDT | 2023-09-15 | 0.29 | 0.06 | 0.15 | 0.00 | - | 2 | 36 | 57.42% |
| AMAT240119P00050000 | 2023-03-21 3:40PM EDT | 2024-01-19 | 0.62 | 0.48 | 0.52 | 0.00 | - | 1 | 1,324 | 54.88% |
| AMAT240621P00050000 | 2023-02-24 12:37PM EDT | 2024-06-21 | 1.48 | 0.95 | 2.34 | 0.00 | - | 1 | 30 | 56.91% |
| AMAT250117P00050000 | 2023-03-30 9:50AM EDT | 2025-01-17 | 1.90 | 1.50 | 2.70 | 0.00 | - | 2 | 2,707 | 53.44% |
