Deutsche Märkte schließen in 1 Stunde 47 Minute
DAX
15.313,05 +171,03 (+1,13%) Euro Stoxx 50
4.226,47 +58,26 (+1,40%) Dow Jones 30
32.630,26 +236,01 (+0,73%) Gold
1.963,70 -9,80 (-0,50%) EUR/USD
1,0845 -0,0002 (-0,02%) Bitcoin EUR
26.200,83 +1.359,27 (+5,47%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:43AM EDT. Markt geöffnet.
Strike:55.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00055000 | 2023-02-01 10:45AM EDT | 2023-04-21 | 58.50 | 63.90 | 64.65 | 0.00 | - | 3 | 11 | 196.39% |
| AMAT230616C00055000 | 2022-11-11 2:52PM EDT | 2023-06-16 | 56.67 | 53.65 | 54.35 | 0.00 | - | 11 | 8 | 0.00% |
| AMAT230721C00055000 | 2023-02-17 1:15PM EDT | 2023-07-21 | 60.55 | 68.10 | 68.80 | 0.00 | - | 1 | 1 | 139.97% |
| AMAT240119C00055000 | 2023-02-01 4:45PM EDT | 2024-01-19 | 67.10 | 65.90 | 67.45 | 0.00 | - | 1 | 79 | 75.82% |
| AMAT240621C00055000 | 2022-12-23 11:17AM EDT | 2024-06-21 | 47.45 | 58.25 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00055000 | 2022-12-05 11:19AM EDT | 2025-01-17 | 58.37 | 50.65 | 54.10 | 0.00 | - | 2 | 6 | 0.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421P00055000 | 2023-03-17 2:02PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 50.00% |
| AMAT230616P00055000 | 2023-03-15 3:48PM EDT | 2023-06-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 25.00% |
| AMAT230721P00055000 | 2023-03-14 12:54PM EDT | 2023-07-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| AMAT230915P00055000 | 2023-03-24 12:21PM EDT | 2023-09-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| AMAT240119P00055000 | 2023-03-27 1:08PM EDT | 2024-01-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 12.50% |
| AMAT240621P00055000 | 2023-02-09 1:49PM EDT | 2024-06-21 | 1.99 | 1.22 | 3.30 | 0.00 | - | 1 | 73 | 54.03% |
| AMAT250117P00055000 | 2023-02-24 4:33PM EDT | 2025-01-17 | 3.10 | 2.40 | 3.25 | 0.00 | - | 2 | 39 | 49.62% |
