Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
27.489,65 +87,60 (+0,32%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.605,56 -557,34 (-2,51%) CMC Crypto 200
536,51 -8,80 (-1,61%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:65.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230203C00065000 | 2023-01-23 11:55AM EST | 2023-02-03 | 48.60 | 57.90 | 59.80 | 0.00 | - | - | 2 | 709.38% |
| AMAT230217C00065000 | 2023-01-27 11:24AM EST | 2023-02-17 | 47.05 | 57.30 | 60.65 | 0.00 | - | 1 | 1 | 224.22% |
| AMAT230317C00065000 | 2023-01-12 3:50PM EST | 2023-03-17 | 45.55 | 58.45 | 59.80 | 0.00 | - | 2 | 21 | 108.20% |
| AMAT230421C00065000 | 2023-01-04 10:20AM EST | 2023-04-21 | 34.55 | 58.10 | 60.20 | 0.00 | - | 8 | 19 | 89.87% |
| AMAT230616C00065000 | 2023-02-02 9:32AM EST | 2023-06-16 | 57.00 | 58.30 | 60.70 | +11.12 | +24.24% | 1 | 12 | 53.22% |
| AMAT230721C00065000 | 2022-12-23 3:53PM EST | 2023-07-21 | 35.60 | 45.80 | 47.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT230915C00065000 | 2022-12-29 3:54PM EST | 2023-09-15 | 36.69 | 49.40 | 50.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240119C00065000 | 2023-01-27 3:14PM EST | 2024-01-19 | 51.82 | 61.30 | 63.60 | 0.00 | - | 6 | 22 | 58.15% |
| AMAT240621C00065000 | 2023-01-25 11:20AM EST | 2024-06-21 | 52.38 | 62.15 | 65.65 | 0.00 | - | 2 | 3 | 54.84% |
| AMAT250117C00065000 | 2023-01-27 2:32PM EST | 2025-01-17 | 55.17 | 64.45 | 68.25 | 0.00 | - | 1 | 54 | 54.06% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230210P00065000 | 2023-01-19 11:19AM EST | 2023-02-10 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 174.22% |
| AMAT230217P00065000 | 2023-01-26 2:26PM EST | 2023-02-17 | 0.02 | 0.00 | 0.12 | 0.00 | - | 23 | 201 | 132.03% |
| AMAT230224P00065000 | 2023-01-11 12:58PM EST | 2023-02-24 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 98.44% |
| AMAT230317P00065000 | 2023-02-01 12:57PM EST | 2023-03-17 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 5 | 2,051 | 71.88% |
| AMAT230421P00065000 | 2023-02-02 1:36PM EST | 2023-04-21 | 0.10 | 0.03 | 0.16 | -0.11 | -52.38% | 3 | 930 | 61.13% |
| AMAT230616P00065000 | 2023-01-23 2:30PM EST | 2023-06-16 | 0.52 | 0.28 | 0.34 | 0.00 | - | 1 | 675 | 55.57% |
| AMAT230721P00065000 | 2023-01-13 3:02PM EST | 2023-07-21 | 1.04 | 0.43 | 0.47 | 0.00 | - | 1 | 8 | 52.78% |
| AMAT230915P00065000 | 2023-02-01 11:12AM EST | 2023-09-15 | 1.08 | 0.77 | 0.84 | 0.00 | - | 14 | 100 | 51.22% |
| AMAT240119P00065000 | 2023-01-31 12:45PM EST | 2024-01-19 | 2.15 | 1.42 | 1.72 | 0.00 | - | 5 | 989 | 48.89% |
| AMAT240621P00065000 | 2023-01-06 2:14PM EST | 2024-06-21 | 4.75 | 2.21 | 2.82 | 0.00 | - | 1 | 12 | 46.73% |
| AMAT250117P00065000 | 2023-01-31 2:47PM EST | 2025-01-17 | 4.75 | 3.20 | 4.45 | 0.00 | - | 170 | 229 | 45.46% |
