Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,5640%) BTC-EUR
26.147,87 -150,26 (-0,57%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230406C00095000 | 2023-03-20 2:31PM EDT | 2023-04-06 | 29.45 | 27.55 | 28.45 | 0.00 | - | - | 6 | 116.60% |
| AMAT230414C00095000 | 2023-03-28 1:17PM EDT | 2023-04-14 | 21.65 | 27.60 | 28.80 | 0.00 | - | 1 | 1 | 83.59% |
| AMAT230421C00095000 | 2023-03-31 12:37PM EDT | 2023-04-21 | 28.45 | 27.90 | 28.80 | -0.05 | -0.18% | 1 | 123 | 72.51% |
| AMAT230428C00095000 | 2023-03-10 11:16AM EDT | 2023-04-28 | 22.85 | 27.60 | 29.00 | 0.00 | - | - | 15 | 61.04% |
| AMAT230519C00095000 | 2023-03-31 9:34AM EDT | 2023-05-19 | 28.07 | 28.30 | 29.75 | +4.22 | +17.69% | 1 | 5 | 57.72% |
| AMAT230616C00095000 | 2023-03-30 2:13PM EDT | 2023-06-16 | 29.10 | 28.95 | 30.25 | 0.00 | - | 1 | 582 | 51.61% |
| AMAT230721C00095000 | 2023-03-28 10:58AM EDT | 2023-07-21 | 25.55 | 30.00 | 31.45 | 0.00 | - | 1 | 34 | 50.57% |
| AMAT230915C00095000 | 2023-03-28 10:25AM EDT | 2023-09-15 | 28.35 | 32.40 | 33.25 | 0.00 | - | 5 | 35 | 51.47% |
| AMAT231020C00095000 | 2023-03-15 12:21PM EDT | 2023-10-20 | 29.23 | 33.75 | 34.40 | 0.00 | - | - | 11 | 51.86% |
| AMAT240119C00095000 | 2023-03-24 11:09AM EDT | 2024-01-19 | 33.85 | 35.50 | 36.70 | 0.00 | - | 1 | 286 | 51.43% |
| AMAT240621C00095000 | 2023-03-29 9:59AM EDT | 2024-06-21 | 36.45 | 39.20 | 40.30 | 0.00 | - | 1 | 8 | 50.50% |
| AMAT250117C00095000 | 2023-03-27 12:11PM EDT | 2025-01-17 | 40.33 | 42.80 | 44.70 | 0.00 | - | - | 25 | 50.36% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230406P00095000 | 2023-03-28 10:31AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 75.00% |
| AMAT230414P00095000 | 2023-03-30 10:14AM EDT | 2023-04-14 | 0.05 | 0.01 | 0.09 | 0.00 | - | 5 | 47 | 60.16% |
| AMAT230421P00095000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.08 | 0.09 | 0.10 | -0.05 | -38.46% | 7 | 922 | 53.13% |
| AMAT230428P00095000 | 2023-03-31 1:58PM EDT | 2023-04-28 | 0.18 | 0.13 | 0.20 | -0.03 | -14.29% | 18 | 477 | 51.56% |
| AMAT230505P00095000 | 2023-03-30 11:20AM EDT | 2023-05-05 | 0.31 | 0.23 | 0.38 | 0.00 | - | 8 | 11 | 52.00% |
| AMAT230519P00095000 | 2023-03-31 11:51AM EDT | 2023-05-19 | 0.68 | 0.64 | 0.71 | -0.09 | -11.69% | 4 | 376 | 50.34% |
| AMAT230616P00095000 | 2023-03-31 2:30PM EDT | 2023-06-16 | 1.37 | 1.28 | 1.38 | -0.15 | -9.87% | 3 | 4,817 | 47.83% |
| AMAT230721P00095000 | 2023-03-30 10:31AM EDT | 2023-07-21 | 2.13 | 2.00 | 2.10 | 0.00 | - | 4 | 1,979 | 45.17% |
| AMAT230915P00095000 | 2023-03-28 2:45PM EDT | 2023-09-15 | 4.75 | 3.30 | 3.55 | 0.00 | - | 2 | 565 | 44.61% |
| AMAT231020P00095000 | 2023-03-30 1:46PM EDT | 2023-10-20 | 4.44 | 4.05 | 4.25 | 0.00 | - | 1 | 130 | 43.66% |
| AMAT240119P00095000 | 2023-03-30 2:28PM EDT | 2024-01-19 | 6.00 | 5.60 | 5.90 | 0.00 | - | 10 | 1,953 | 41.94% |
| AMAT240621P00095000 | 2023-03-24 1:09PM EDT | 2024-06-21 | 9.60 | 7.80 | 9.00 | 0.00 | - | - | 220 | 41.99% |
| AMAT250117P00095000 | 2023-03-23 2:41PM EDT | 2025-01-17 | 11.90 | 10.20 | 11.80 | 0.00 | - | - | 211 | 40.34% |
