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 (-0,5640%) BTC-EUR
26.227,88 -13,69 (-0,05%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00080000 | 2023-03-23 11:18AM EDT | 2023-04-21 | 45.10 | 42.30 | 43.70 | 0.00 | - | - | 145 | 90.82% |
| AMAT230519C00080000 | 2023-03-28 10:18AM EDT | 2023-05-19 | 38.75 | 42.00 | 44.65 | 0.00 | - | 1 | 4 | 70.70% |
| AMAT230616C00080000 | 2023-03-29 9:30AM EDT | 2023-06-16 | 40.00 | 43.05 | 44.30 | 0.00 | - | 1 | 75 | 62.99% |
| AMAT230915C00080000 | 2023-03-10 3:28PM EDT | 2023-09-15 | 38.50 | 45.05 | 46.15 | 0.00 | - | - | 30 | 58.66% |
| AMAT240119C00080000 | 2023-03-28 2:23PM EDT | 2024-01-19 | 41.96 | 47.30 | 49.40 | 0.00 | - | 5 | 269 | 56.80% |
| AMAT240621C00080000 | 2023-03-21 11:31AM EDT | 2024-06-21 | 48.75 | 49.85 | 51.05 | 0.00 | - | 4 | 8 | 52.77% |
| AMAT250117C00080000 | 2023-03-23 12:46PM EDT | 2025-01-17 | 54.29 | 52.80 | 54.55 | 0.00 | - | - | 139 | 51.55% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230406P00080000 | 2023-03-15 11:00AM EDT | 2023-04-06 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 134.38% |
| AMAT230414P00080000 | 2023-03-29 1:15PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 96.09% |
| AMAT230421P00080000 | 2023-03-27 3:24PM EDT | 2023-04-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | - | 1,429 | 73.44% |
| AMAT230428P00080000 | 2023-03-28 12:14PM EDT | 2023-04-28 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 74.22% |
| AMAT230519P00080000 | 2023-03-31 12:10PM EDT | 2023-05-19 | 0.14 | 0.13 | 0.18 | -0.03 | -17.65% | 1 | 10 | 57.81% |
| AMAT230616P00080000 | 2023-03-29 3:06PM EDT | 2023-06-16 | 0.50 | 0.37 | 0.42 | 0.00 | - | 14 | 1,434 | 53.81% |
| AMAT230721P00080000 | 2023-03-31 10:28AM EDT | 2023-07-21 | 0.74 | 0.66 | 0.75 | -0.01 | -1.33% | 5 | 100 | 50.07% |
| AMAT230915P00080000 | 2023-03-28 11:04AM EDT | 2023-09-15 | 2.08 | 1.38 | 1.53 | 0.00 | - | 1 | 2,056 | 49.24% |
| AMAT231020P00080000 | 2023-03-29 1:52PM EDT | 2023-10-20 | 2.22 | 1.85 | 1.96 | 0.00 | - | 1 | 76 | 48.00% |
| AMAT240119P00080000 | 2023-03-31 10:25AM EDT | 2024-01-19 | 3.13 | 2.90 | 3.10 | -0.07 | -2.19% | 1 | 1,226 | 45.97% |
| AMAT240621P00080000 | 2023-03-21 9:30AM EDT | 2024-06-21 | 4.80 | 4.50 | 4.90 | 0.00 | - | - | 44 | 43.90% |
| AMAT250117P00080000 | 2023-03-20 1:06PM EDT | 2025-01-17 | 7.10 | 6.35 | 6.85 | 0.00 | - | - | 78 | 41.55% |
