Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
28.062,68 +279,75 (+1,01%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.779,56 -424,95 (-1,62%) CMC Crypto 200
614,16 -5,09 (-0,82%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00090000 | 2023-03-27 10:10AM EDT | 2023-03-31 | 30.84 | 31.85 | 32.35 | 0.00 | - | 1 | 2 | 320.70% |
| AMAT230406C00090000 | 2023-03-16 1:48PM EDT | 2023-04-06 | 31.98 | 32.05 | 32.40 | 0.00 | - | 2 | 2 | 107.42% |
| AMAT230414C00090000 | 2023-03-29 2:50PM EDT | 2023-04-14 | 30.13 | 32.05 | 32.65 | 0.00 | - | 10 | 10 | 82.81% |
| AMAT230421C00090000 | 2023-03-30 3:43PM EDT | 2023-04-21 | 32.67 | 32.25 | 32.65 | +2.97 | +10.00% | 3 | 318 | 72.95% |
| AMAT230519C00090000 | 2023-03-30 3:43PM EDT | 2023-05-19 | 33.34 | 32.85 | 33.50 | +0.98 | +3.03% | 2 | 6 | 62.65% |
| AMAT230616C00090000 | 2023-03-29 10:17AM EDT | 2023-06-16 | 31.00 | 33.60 | 34.00 | 0.00 | - | 2 | 543 | 57.10% |
| AMAT230721C00090000 | 2023-01-03 11:22AM EDT | 2023-07-21 | 17.90 | 35.90 | 36.40 | 0.00 | - | 4 | 20 | 64.14% |
| AMAT230915C00090000 | 2023-03-30 9:58AM EDT | 2023-09-15 | 36.25 | 36.00 | 36.60 | +2.25 | +6.62% | 1 | 32 | 53.20% |
| AMAT240119C00090000 | 2023-03-30 9:30AM EDT | 2024-01-19 | 39.05 | 39.25 | 39.75 | +4.35 | +12.54% | 4 | 216 | 51.72% |
| AMAT240621C00090000 | 2023-02-17 2:03PM EDT | 2024-06-21 | 36.81 | 42.35 | 44.75 | 0.00 | - | 1 | 14 | 52.64% |
| AMAT250117C00090000 | 2023-03-27 12:11PM EDT | 2025-01-17 | 43.40 | 45.25 | 48.15 | 0.00 | - | 1 | 53 | 50.08% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00090000 | 2023-03-27 1:32PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 599 | 269.53% |
| AMAT230406P00090000 | 2023-03-23 2:52PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 87.50% |
| AMAT230414P00090000 | 2023-03-30 10:24AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 456 | 58.59% |
| AMAT230421P00090000 | 2023-03-30 11:12AM EDT | 2023-04-21 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 5 | 1,474 | 55.27% |
| AMAT230428P00090000 | 2023-03-27 3:37PM EDT | 2023-04-28 | 0.12 | 0.09 | 0.13 | -0.13 | -52.00% | 1 | 2 | 52.34% |
| AMAT230519P00090000 | 2023-03-30 2:30PM EDT | 2023-05-19 | 0.49 | 0.45 | 0.61 | -0.16 | -24.62% | 33 | 76 | 53.03% |
| AMAT230616P00090000 | 2023-03-30 3:49PM EDT | 2023-06-16 | 1.00 | 0.98 | 1.04 | -0.20 | -16.67% | 17 | 2,146 | 49.85% |
| AMAT230721P00090000 | 2023-03-27 12:41PM EDT | 2023-07-21 | 2.18 | 1.57 | 1.66 | 0.00 | - | 14 | 272 | 47.21% |
| AMAT230915P00090000 | 2023-03-29 11:18AM EDT | 2023-09-15 | 3.13 | 2.74 | 2.85 | 0.00 | - | 1 | 289 | 46.03% |
| AMAT231020P00090000 | 2023-03-23 10:04AM EDT | 2023-10-20 | 3.45 | 3.35 | 3.50 | 0.00 | - | 67 | 85 | 45.17% |
| AMAT240119P00090000 | 2023-03-30 1:49PM EDT | 2024-01-19 | 5.00 | 4.75 | 5.00 | -0.85 | -14.53% | 4 | 3,301 | 43.34% |
| AMAT240621P00090000 | 2023-03-29 10:00AM EDT | 2024-06-21 | 7.20 | 6.75 | 7.20 | 0.00 | - | 1 | 2,680 | 41.43% |
| AMAT250117P00090000 | 2023-03-27 11:22AM EDT | 2025-01-17 | 10.05 | 9.05 | 9.60 | 0.00 | - | 2 | 123 | 39.53% |
