Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
37.597,06 -31,42 (-0,08%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.962,54 -211,43 (-0,35%) CMC Crypto 200
1.385,54 +2,97 (+0,21%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 115.80 | 107.20 | 109.15 | 0.00 | - | 2 | 1 | 171.92% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 2024-06-21 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 208.12% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 2024-07-19 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT250117C00090000 | 2024-04-22 3:39PM EDT | 2025-01-17 | 102.62 | 109.15 | 111.35 | 0.00 | - | 1 | 54 | 66.09% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 2026-01-16 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 86.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 138.09% |
| AMAT240621P00090000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2,835 | 78.52% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.45 | 0.00 | - | 2 | 18 | 74.02% |
| AMAT240920P00090000 | 2024-04-22 1:11PM EDT | 2024-09-20 | 0.21 | 0.06 | 0.50 | 0.00 | - | 2 | 123 | 57.72% |
| AMAT241220P00090000 | 2024-03-06 10:45AM EDT | 2024-12-20 | 0.54 | 0.33 | 0.48 | 0.00 | - | 16 | 31 | 49.27% |
| AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 2025-01-17 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 47.95% |
| AMAT260116P00090000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 2.44 | 1.17 | 3.80 | 0.00 | - | 1 | 36 | 46.83% |
