Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.946,16 -459,13 (-1,81%) CMC Crypto 200
566,31 -9,95 (-1,73%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922C00075000 | 2023-09-15 3:50PM EDT | 2023-09-22 | 63.00 | 59.85 | 60.55 | 0.00 | - | - | 1 | 271.88% |
| AMAT231020C00075000 | 2023-09-12 11:32AM EDT | 2023-10-20 | 70.25 | 60.20 | 60.75 | 0.00 | - | 1 | 2 | 104.88% |
| AMAT240119C00075000 | 2023-09-21 9:30AM EDT | 2024-01-19 | 61.23 | 61.20 | 61.75 | -18.67 | -23.37% | 3 | 49 | 70.07% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 2024-06-21 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 103.85% |
| AMAT250117C00075000 | 2023-08-22 10:53AM EDT | 2025-01-17 | 80.75 | 66.25 | 67.10 | 0.00 | - | 1 | 77 | 57.03% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230922P00075000 | 2023-09-12 3:28PM EDT | 2023-09-22 | 0.01 | - | 0.04 | 0.00 | - | - | 2 | 312.50% |
| AMAT231020P00075000 | 2023-08-17 9:42AM EDT | 2023-10-20 | 0.05 | 0.00 | 0.13 | 0.00 | - | 41 | 419 | 85.35% |
| AMAT231117P00075000 | 2023-09-15 11:35AM EDT | 2023-11-17 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 16 | 62.89% |
| AMAT231215P00075000 | 2023-09-08 2:05PM EDT | 2023-12-15 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 1 | 53.22% |
| AMAT240119P00075000 | 2023-08-29 11:19AM EDT | 2024-01-19 | 0.20 | 0.18 | 0.22 | 0.00 | - | 2 | 1,277 | 50.20% |
| AMAT240315P00075000 | 2023-09-06 10:36AM EDT | 2024-03-15 | 0.31 | 0.37 | 0.48 | 0.00 | - | 5 | 20 | 47.27% |
| AMAT240419P00075000 | 2023-09-07 9:30AM EDT | 2024-04-19 | 0.55 | 0.57 | 0.72 | 0.00 | - | 1 | 3 | 46.68% |
| AMAT240621P00075000 | 2023-09-15 10:58AM EDT | 2024-06-21 | 1.03 | 0.97 | 1.28 | 0.00 | - | 10 | 46 | 46.46% |
| AMAT250117P00075000 | 2023-09-15 3:01PM EDT | 2025-01-17 | 2.56 | 2.61 | 2.78 | 0.00 | - | 7 | 195 | 42.88% |
| AMAT260116P00075000 | 2023-09-20 12:53PM EDT | 2026-01-16 | 4.76 | 4.75 | 5.50 | 0.00 | - | 1 | 15 | 40.55% |
