Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
32.590,33 +187,92 (+0,58%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Bitcoin EUR
24.583,77 -382,15 (-1,53%) CMC Crypto 200
559,76 -8,29 (-1,46%) Nasdaq Compositive
13.211,81 -12,19 (-0,09%) S&P 500
4.320,06 -9,94 (-0,23%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929C00095000 | 2023-09-15 10:26AM EDT | 2023-09-29 | 44.60 | 40.70 | 41.75 | 0.00 | - | - | 2 | 130.86% |
| AMAT231020C00095000 | 2023-09-14 9:30AM EDT | 2023-10-20 | 51.78 | 41.05 | 42.10 | 0.00 | - | 1 | 33 | 78.13% |
| AMAT231117C00095000 | 2023-07-31 3:01PM EDT | 2023-11-17 | 58.31 | 56.15 | 58.25 | 0.00 | - | 1 | 2 | 189.66% |
| AMAT240119C00095000 | 2023-09-07 11:58AM EDT | 2024-01-19 | 53.90 | 43.10 | 43.95 | 0.00 | - | 1 | 267 | 56.49% |
| AMAT240621C00095000 | 2023-09-18 10:28AM EDT | 2024-06-21 | 51.00 | 46.70 | 47.95 | 0.00 | - | 1 | 31 | 52.55% |
| AMAT250117C00095000 | 2023-09-15 3:35PM EDT | 2025-01-17 | 53.90 | 51.35 | 52.20 | 0.00 | - | 2 | 22 | 50.73% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929P00095000 | 2023-09-08 11:44AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 129.69% |
| AMAT231013P00095000 | 2023-09-07 10:21AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 1 | 70.51% |
| AMAT231020P00095000 | 2023-09-19 11:19AM EDT | 2023-10-20 | 0.13 | 0.01 | 0.06 | +0.10 | +333.33% | 1 | 481 | 54.30% |
| AMAT231117P00095000 | 2023-09-21 9:52AM EDT | 2023-11-17 | 0.22 | 0.18 | 0.27 | 0.00 | - | 10 | 246 | 50.39% |
| AMAT231215P00095000 | 2023-09-21 9:30AM EDT | 2023-12-15 | 0.45 | 0.41 | 0.47 | 0.00 | - | 10 | 61 | 45.29% |
| AMAT240119P00095000 | 2023-09-21 9:48AM EDT | 2024-01-19 | 0.75 | 0.76 | 0.89 | 0.00 | - | 4 | 2,694 | 43.51% |
| AMAT240315P00095000 | 2023-09-19 2:41PM EDT | 2024-03-15 | 1.39 | 1.46 | 1.61 | 0.00 | - | 6 | 14 | 41.59% |
| AMAT240419P00095000 | 2023-09-01 11:04AM EDT | 2024-04-19 | 1.35 | 1.97 | 2.09 | 0.00 | - | 1 | 1 | 40.88% |
| AMAT240621P00095000 | 2023-08-24 2:59PM EDT | 2024-06-21 | 2.99 | 2.81 | 3.10 | 0.00 | - | 1 | 245 | 40.59% |
| AMAT250117P00095000 | 2023-09-13 10:27AM EDT | 2025-01-17 | 4.90 | 5.50 | 5.70 | 0.00 | - | 1 | 268 | 38.22% |
