Deutsche Märkte schließen in 3 Stunden 59 Minuten
DAX
17.700,50 -136,90 (-0,77%) Euro Stoxx 50
4.909,71 -26,86 (-0,54%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.388,70 -9,30 (-0,39%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
60.831,88 +1.717,55 (+2,91%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00095000 | 2024-01-19 11:11AM EDT | 2024-04-19 | 70.60 | 104.40 | 105.90 | 0.00 | - | 3 | 16 | 1,240.92% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 2024-06-21 | 113.07 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| AMAT240719C00095000 | 2024-01-19 11:13AM EDT | 2024-07-19 | 72.00 | 105.35 | 107.00 | 0.00 | - | 3 | 3 | 136.44% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 2024-09-20 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 2025-01-17 | 118.55 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| AMAT260116C00095000 | 2024-04-02 11:04AM EDT | 2026-01-16 | 116.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00095000 | 2024-04-08 11:21AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 115.43% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 80.08% |
| AMAT240719P00095000 | 2024-04-15 1:15PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| AMAT240920P00095000 | 2024-04-18 3:14PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| AMAT241018P00095000 | 2024-04-11 3:41PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMAT241220P00095000 | 2024-04-01 12:19PM EDT | 2024-12-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 12.50% |
| AMAT250117P00095000 | 2024-04-17 1:55PM EDT | 2025-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 304 | 12.50% |
| AMAT260116P00095000 | 2024-04-18 10:54AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
