Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
27.531,27 +13,02 (+0,05%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.158,70 +183,59 (+0,74%) CMC Crypto 200
598,56 +355,88 (+146,65%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:97.50
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421C00097500 | 2023-03-28 1:12PM EDT | 2023-04-21 | 19.66 | 19.45 | 20.00 | -4.89 | -19.92% | 1 | 968 | 56.49% |
| AMAT230616C00097500 | 2023-03-28 1:12PM EDT | 2023-06-16 | 22.28 | 22.00 | 22.60 | -4.47 | -16.71% | 1 | 227 | 51.20% |
| AMAT230721C00097500 | 2023-03-14 11:19AM EDT | 2023-07-21 | 27.70 | 22.90 | 24.05 | 0.00 | - | 4 | 13 | 51.97% |
| AMAT230915C00097500 | 2023-03-28 3:51PM EDT | 2023-09-15 | 25.60 | 25.55 | 26.15 | -5.90 | -18.73% | 2 | 33 | 51.14% |
| AMAT240119C00097500 | 2023-03-13 9:30AM EDT | 2024-01-19 | 28.75 | 29.25 | 29.75 | 0.00 | - | 1 | 391 | 49.39% |
| AMAT240621C00097500 | 2022-12-19 2:42PM EDT | 2024-06-21 | 26.75 | 28.70 | 30.60 | 0.00 | - | 1 | 3 | 42.07% |
| AMAT250117C00097500 | 2023-02-10 1:04PM EDT | 2025-01-17 | 36.50 | 35.40 | 38.15 | 0.00 | - | 2 | 5 | 49.20% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230421P00097500 | 2023-03-28 3:33PM EDT | 2023-04-21 | 0.52 | 0.46 | 0.52 | +0.02 | +4.00% | 18 | 1,053 | 50.00% |
| AMAT230616P00097500 | 2023-03-28 3:34PM EDT | 2023-06-16 | 2.76 | 2.64 | 2.74 | +0.38 | +15.97% | 66 | 1,123 | 46.70% |
| AMAT230721P00097500 | 2023-03-28 3:35PM EDT | 2023-07-21 | 3.74 | 3.55 | 3.70 | +0.44 | +13.33% | 4 | 288 | 44.36% |
| AMAT230915P00097500 | 2023-03-23 11:10AM EDT | 2023-09-15 | 3.85 | 5.15 | 5.35 | 0.00 | - | 16 | 470 | 43.46% |
| AMAT240119P00097500 | 2023-03-28 10:11AM EDT | 2024-01-19 | 7.55 | 7.60 | 8.00 | +0.20 | +2.72% | 1 | 1,204 | 41.07% |
| AMAT240621P00097500 | 2023-03-24 1:09PM EDT | 2024-06-21 | 10.40 | 10.05 | 10.65 | 0.00 | - | 4 | 588 | 39.63% |
| AMAT250117P00097500 | 2023-03-10 10:44AM EDT | 2025-01-17 | 12.50 | 12.40 | 13.15 | 0.00 | - | 1 | 44 | 37.57% |
