Deutsche Märkte schließen in 16 Minuten
DAX
18.159,02 +241,74 (+1,35%) Euro Stoxx 50
5.005,67 +66,66 (+1,35%) Dow Jones 30
38.165,71 +79,91 (+0,21%) Gold
2.346,90 +4,40 (+0,19%) EUR/USD
1,0678 -0,0055 (-0,51%) Bitcoin EUR
59.627,35 +164,92 (+0,28%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-04-22 1:10PM EDT | 2024-05-17 | 114.13 | 126.30 | 128.65 | 0.00 | - | 2 | 6 | 160.55% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 2024-06-21 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240719C00075000 | 2024-01-22 1:30PM EDT | 2024-07-19 | 95.00 | 114.30 | 115.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 2024-09-20 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 2025-01-17 | 128.37 | 133.95 | 137.25 | 0.00 | - | 1 | 94 | 110.57% |
| AMAT260116C00075000 | 2023-11-21 4:39PM EDT | 2026-01-16 | 81.00 | 91.05 | 94.65 | 0.00 | - | - | 2 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.28 | 0.00 | - | 3 | 51 | 169.14% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 42 | 106.35% |
| AMAT240719P00075000 | 2024-02-23 4:10PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.46 | 0.00 | - | 3 | 12 | 91.70% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 73.24% |
| AMAT250117P00075000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 0.31 | 0.12 | 0.58 | 0.00 | - | 2 | 229 | 54.86% |
| AMAT260116P00075000 | 2024-03-25 3:31PM EDT | 2026-01-16 | 1.40 | 0.90 | 2.78 | 0.00 | - | 19 | 34 | 52.66% |
