Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
16.623,85 -32,59 (-0,20%) Euro Stoxx 50
4.473,50 -9,76 (-0,22%) Dow Jones 30
36.054,43 -70,17 (-0,19%) Gold
2.050,80 +2,90 (+0,14%) EUR/USD
1,0776 +0,0007 (+0,06%) Bitcoin EUR
40.117,39 -699,10 (-1,71%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:85.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208C00085000 | 2023-11-10 10:39AM EST | 2023-12-08 | 61.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT231215C00085000 | 2023-11-27 3:24PM EST | 2023-12-15 | 66.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT231229C00085000 | 2023-11-24 9:49AM EST | 2023-12-29 | 65.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT240119C00085000 | 2023-11-20 11:28AM EST | 2024-01-19 | 65.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240315C00085000 | 2023-10-13 12:36PM EST | 2024-03-15 | 58.10 | 66.45 | 67.70 | 0.00 | - | - | 3 | 119.32% |
| AMAT240419C00085000 | 2023-11-16 11:10AM EST | 2024-04-19 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00085000 | 2023-11-14 1:33PM EST | 2024-06-21 | 71.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240920C00085000 | 2023-12-01 11:13AM EST | 2024-09-20 | 69.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117C00085000 | 2023-11-06 9:59AM EST | 2025-01-17 | 61.65 | 64.90 | 66.60 | 0.00 | - | 2 | 99 | 54.67% |
| AMAT260116C00085000 | 2023-11-17 11:48AM EST | 2026-01-16 | 71.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT231208P00085000 | 2023-12-04 11:42AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT231215P00085000 | 2023-11-29 1:45PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240119P00085000 | 2023-11-30 1:34PM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMAT240315P00085000 | 2023-11-27 10:21AM EST | 2024-03-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240419P00085000 | 2023-12-04 11:44AM EST | 2024-04-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240621P00085000 | 2023-12-05 3:11PM EST | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240719P00085000 | 2023-12-04 2:39PM EST | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT240920P00085000 | 2023-11-30 2:23PM EST | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250117P00085000 | 2023-12-05 9:40AM EST | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
