Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.873,69 -491,96 (-0,79%) CMC Crypto 200
1.430,64 +15,88 (+1,12%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00085000 | 2024-02-22 10:39AM EDT | 2024-06-21 | 115.17 | 124.90 | 127.90 | 0.00 | - | 1 | 31 | 279.44% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 2024-09-20 | 126.31 | 108.70 | 109.95 | 0.00 | - | 2 | 13 | 74.76% |
| AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 2025-01-17 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 98.68% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 2026-01-16 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 74.68% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 139.45% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,424 | 82.81% |
| AMAT240719P00085000 | 2024-04-04 10:16AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.15 | 0.00 | - | 12 | 1,094 | 66.60% |
| AMAT240920P00085000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 0.22 | 0.05 | 0.48 | 0.00 | - | 2 | 23 | 59.18% |
| AMAT241220P00085000 | 2024-04-22 12:35PM EDT | 2024-12-20 | 0.41 | 0.23 | 0.47 | 0.00 | - | 1 | 231 | 50.98% |
| AMAT250117P00085000 | 2024-04-15 2:49PM EDT | 2025-01-17 | 0.45 | 0.33 | 0.59 | 0.00 | - | 15 | 1,363 | 50.10% |
| AMAT260116P00085000 | 2024-02-20 12:02PM EDT | 2026-01-16 | 2.40 | 0.90 | 3.15 | 0.00 | - | 2 | 42 | 46.41% |
