Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.808,36 +95,85 (+0,37%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230406C00070000 | 2023-02-27 3:40PM EDT | 2023-04-06 | 43.58 | 48.90 | 50.05 | 0.00 | - | - | 10 | 173.44% |
| AMAT230421C00070000 | 2023-03-23 12:04PM EDT | 2023-04-21 | 54.86 | 48.95 | 50.20 | 0.00 | - | 2 | 6 | 79.69% |
| AMAT230616C00070000 | 2023-03-21 1:57PM EDT | 2023-06-16 | 51.00 | 49.60 | 50.70 | 0.00 | - | 1 | 74 | 68.26% |
| AMAT230721C00070000 | 2022-12-02 4:25PM EDT | 2023-07-21 | 40.90 | 31.40 | 32.20 | 0.00 | - | 6 | 8 | 0.00% |
| AMAT230915C00070000 | 2023-02-17 12:22PM EDT | 2023-09-15 | 47.28 | 53.95 | 55.80 | 0.00 | - | 1 | 0 | 86.27% |
| AMAT231020C00070000 | 2023-03-09 10:39AM EDT | 2023-10-20 | 52.00 | 51.45 | 52.75 | 0.00 | - | 1 | 1 | 61.28% |
| AMAT240119C00070000 | 2023-03-16 11:54AM EDT | 2024-01-19 | 55.37 | 52.20 | 54.05 | 0.00 | - | 5 | 84 | 56.94% |
| AMAT240621C00070000 | 2022-12-30 2:42PM EDT | 2024-06-21 | 37.05 | 48.75 | 51.00 | 0.00 | - | 2 | 16 | 35.54% |
| AMAT250117C00070000 | 2023-03-16 12:21PM EDT | 2025-01-17 | 59.65 | 55.80 | 59.25 | 0.00 | - | 2 | 67 | 52.13% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00070000 | 2023-03-24 3:42PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,152 | 1 | 137.50% |
| AMAT230421P00070000 | 2023-03-10 3:15PM EDT | 2023-04-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 101 | 181 | 82.03% |
| AMAT230616P00070000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 0.33 | 0.29 | 0.34 | +0.03 | +10.00% | 3 | 2,000 | 60.16% |
| AMAT230721P00070000 | 2023-03-21 10:40AM EDT | 2023-07-21 | 0.42 | 0.53 | 0.65 | 0.00 | - | 3 | 34 | 56.74% |
| AMAT230915P00070000 | 2023-03-23 2:08PM EDT | 2023-09-15 | 0.93 | 1.06 | 1.25 | 0.00 | - | 1 | 105 | 54.15% |
| AMAT231020P00070000 | 2023-03-24 1:16PM EDT | 2023-10-20 | 1.53 | 1.44 | 1.61 | +0.28 | +22.40% | 5 | 44 | 52.95% |
| AMAT240119P00070000 | 2023-03-23 2:07PM EDT | 2024-01-19 | 2.06 | 2.23 | 2.51 | 0.00 | - | 2 | 1,888 | 50.81% |
| AMAT240621P00070000 | 2022-12-13 4:41PM EDT | 2024-06-21 | 5.40 | 4.85 | 5.05 | 0.00 | - | 6 | 117 | 51.89% |
| AMAT250117P00070000 | 2023-03-13 3:54PM EDT | 2025-01-17 | 5.90 | 5.00 | 5.90 | 0.00 | - | 2 | 118 | 45.92% |
