Deutsche Märkte geschlossen
DAX
16.166,45 +173,78 (+1,09%) Euro Stoxx 50
4.370,53 +22,51 (+0,52%) Dow Jones 30
35.489,94 +72,96 (+0,21%) Gold
2.063,10 +2,90 (+0,14%) EUR/USD
1,0975 -0,0024 (-0,22%) Bitcoin EUR
34.368,62 -140,77 (-0,41%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EST. Markt geöffnet.
Strike:80.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215C00080000 | 2023-11-27 3:06PM EST | 2023-12-15 | 71.46 | 70.75 | 71.75 | 0.00 | - | 1 | 23 | 140.82% |
| AMAT231222C00080000 | 2023-11-10 12:03PM EST | 2023-12-22 | 68.55 | 70.55 | 71.60 | 0.00 | - | - | 3 | 96.88% |
| AMAT240119C00080000 | 2023-11-21 12:07PM EST | 2024-01-19 | 69.30 | 71.55 | 72.00 | 0.00 | - | 1 | 96 | 99.07% |
| AMAT240315C00080000 | 2023-11-16 11:10AM EST | 2024-03-15 | 76.60 | 71.60 | 72.60 | 0.00 | - | 10 | 10 | 74.02% |
| AMAT240621C00080000 | 2023-08-18 12:38PM EST | 2024-06-21 | 65.75 | 61.10 | 62.75 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117C00080000 | 2023-11-17 10:45AM EST | 2025-01-17 | 75.42 | 75.50 | 77.55 | +3.42 | +4.75% | 1 | 143 | 58.97% |
| AMAT260116C00080000 | 2023-10-25 2:15PM EST | 2026-01-16 | 62.00 | 76.60 | 81.00 | 0.00 | - | 1 | 0 | 54.19% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231215P00080000 | 2023-10-30 8:30AM EST | 2023-12-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 80 | 50.00% |
| AMAT240119P00080000 | 2023-11-10 12:40PM EST | 2024-01-19 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 1,574 | 64.06% |
| AMAT240315P00080000 | 2023-11-13 12:16PM EST | 2024-03-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 25.00% |
| AMAT240419P00080000 | 2023-10-10 2:09PM EST | 2024-04-19 | 0.65 | 0.36 | 0.43 | 0.00 | - | 1 | 11 | 53.27% |
| AMAT240621P00080000 | 2023-11-28 10:59AM EST | 2024-06-21 | 0.44 | 0.33 | 0.41 | 0.00 | - | 10 | 204 | 44.68% |
| AMAT240719P00080000 | 2023-11-24 10:45AM EST | 2024-07-19 | 0.49 | 0.36 | 0.62 | 0.00 | - | 2 | - | 45.12% |
| AMAT240920P00080000 | 2023-11-28 10:34AM EST | 2024-09-20 | 0.83 | 0.52 | 0.90 | 0.00 | - | 3 | 4 | 43.08% |
| AMAT250117P00080000 | 2023-11-17 9:58AM EST | 2025-01-17 | 1.73 | 0.70 | 1.67 | 0.00 | - | 1 | 2,062 | 41.77% |
| AMAT260116P00080000 | 2023-09-15 9:09AM EST | 2026-01-16 | 5.75 | 4.10 | 6.50 | 0.00 | - | - | 3 | 45.76% |
