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
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.202,72 -6,72 (-0,03%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00075000 | 2023-03-21 1:27PM EDT | 2023-04-21 | 45.84 | 47.65 | 48.65 | 0.00 | - | 6 | 23 | 111.13% |
| AMAT230616C00075000 | 2023-03-29 3:57PM EDT | 2023-06-16 | 45.25 | 47.80 | 49.10 | 0.00 | - | 6 | 25 | 65.77% |
| AMAT230721C00075000 | 2023-03-01 3:22PM EDT | 2023-07-21 | 44.55 | 48.10 | 49.85 | 0.00 | - | 1 | 26 | 62.52% |
| AMAT230915C00075000 | 2023-03-28 10:53AM EDT | 2023-09-15 | 44.07 | 49.50 | 50.40 | 0.00 | - | 5 | 10 | 60.06% |
| AMAT240119C00075000 | 2022-12-23 3:57PM EDT | 2024-01-19 | 31.56 | 40.75 | 41.60 | 0.00 | - | 10 | 47 | 0.00% |
| AMAT240621C00075000 | 2023-03-13 9:30AM EDT | 2024-06-21 | 46.55 | 53.70 | 55.65 | 0.00 | - | 1 | 6 | 55.39% |
| AMAT250117C00075000 | 2023-03-27 12:22PM EDT | 2025-01-17 | 53.20 | 55.65 | 57.85 | 0.00 | - | 1 | 65 | 51.37% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230414P00075000 | 2023-03-27 9:52AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 10 | 98.44% |
| AMAT230421P00075000 | 2023-03-31 2:07PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 660 | 76.56% |
| AMAT230428P00075000 | 2023-03-16 2:46PM EDT | 2023-04-28 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 14 | 80.47% |
| AMAT230519P00075000 | 2023-03-31 1:48PM EDT | 2023-05-19 | 0.09 | 0.04 | 0.22 | -0.12 | -57.14% | 5 | 2 | 63.09% |
| AMAT230616P00075000 | 2023-03-31 3:06PM EDT | 2023-06-16 | 0.26 | 0.23 | 0.28 | -0.07 | -21.21% | 11 | 2,835 | 55.86% |
| AMAT230721P00075000 | 2023-03-30 9:49AM EDT | 2023-07-21 | 0.50 | 0.43 | 0.51 | 0.00 | - | 1 | 97 | 51.66% |
| AMAT230915P00075000 | 2023-03-31 1:27PM EDT | 2023-09-15 | 1.09 | 0.99 | 1.10 | -0.01 | -0.91% | 10 | 540 | 50.59% |
| AMAT231020P00075000 | 2023-03-28 2:22PM EDT | 2023-10-20 | 1.99 | 1.35 | 1.48 | 0.00 | - | 307 | 302 | 49.55% |
| AMAT240119P00075000 | 2023-03-29 12:14PM EDT | 2024-01-19 | 2.60 | 2.26 | 2.43 | 0.00 | - | 2 | 1,265 | 47.29% |
| AMAT240621P00075000 | 2023-03-28 10:59AM EDT | 2024-06-21 | 4.50 | 3.65 | 4.25 | 0.00 | - | 1 | 11 | 46.04% |
| AMAT250117P00075000 | 2023-02-16 4:54PM EDT | 2025-01-17 | 6.60 | 5.10 | 7.30 | 0.00 | - | 15 | 51 | 47.00% |
