Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.331,23 +61,33 (+0,10%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-05-16 3:53PM EDT | 150.00 | 65.65 | 63.60 | 67.95 | 0.00 | - | - | 4 | 76.56% |
| AMAT240628C00190000 | 2024-05-28 2:32PM EDT | 190.00 | 32.50 | 24.50 | 28.80 | 0.00 | - | 5 | 9 | 55.70% |
| AMAT240628C00195000 | 2024-05-24 9:53AM EDT | 195.00 | 26.50 | 19.95 | 22.40 | 0.00 | - | 1 | 4 | 39.86% |
| AMAT240628C00200000 | 2024-05-23 9:30AM EDT | 200.00 | 19.66 | 16.30 | 18.15 | -6.89 | -25.95% | 1 | 6 | 37.46% |
| AMAT240628C00205000 | 2024-05-31 10:47AM EDT | 205.00 | 10.50 | 12.95 | 14.85 | -6.90 | -39.66% | 4 | 3 | 38.45% |
| AMAT240628C00210000 | 2024-05-31 1:04PM EDT | 210.00 | 10.85 | 10.35 | 10.85 | -1.32 | -10.85% | 16 | 22 | 34.31% |
| AMAT240628C00215000 | 2024-05-31 3:50PM EDT | 215.00 | 8.15 | 7.55 | 7.85 | -0.48 | -5.56% | 42 | 89 | 32.87% |
| AMAT240628C00220000 | 2024-05-31 3:51PM EDT | 220.00 | 5.60 | 5.25 | 6.60 | -0.97 | -14.76% | 11 | 57 | 36.80% |
| AMAT240628C00225000 | 2024-05-31 12:22PM EDT | 225.00 | 2.06 | 3.45 | 3.80 | -2.12 | -50.72% | 38 | 104 | 31.98% |
| AMAT240628C00230000 | 2024-05-31 3:37PM EDT | 230.00 | 2.38 | 1.50 | 2.87 | -0.65 | -21.45% | 16 | 212 | 33.69% |
| AMAT240628C00235000 | 2024-05-31 3:37PM EDT | 235.00 | 1.27 | 0.27 | 2.56 | -0.70 | -35.53% | 29 | 105 | 37.54% |
| AMAT240628C00240000 | 2024-05-31 10:22AM EDT | 240.00 | 0.53 | 0.34 | 1.37 | -0.86 | -61.87% | 18 | 249 | 34.62% |
| AMAT240628C00245000 | 2024-05-31 12:37PM EDT | 245.00 | 0.26 | 0.33 | 0.61 | -0.39 | -60.00% | 5 | 101 | 31.67% |
| AMAT240628C00250000 | 2024-05-31 3:44PM EDT | 250.00 | 0.27 | 0.14 | 0.40 | -0.25 | -48.08% | 37 | 143 | 32.37% |
| AMAT240628C00255000 | 2024-05-31 12:39PM EDT | 255.00 | 0.10 | 0.11 | 0.20 | -0.32 | -76.19% | 1 | 8 | 31.59% |
| AMAT240628C00260000 | 2024-05-31 2:58PM EDT | 260.00 | 0.10 | 0.00 | 0.14 | -0.13 | -56.52% | 2 | 116 | 32.67% |
| AMAT240628C00265000 | 2024-05-31 12:39PM EDT | 265.00 | 0.05 | 0.02 | 0.50 | -0.15 | -75.00% | 1 | 4 | 43.75% |
| AMAT240628C00270000 | 2024-05-16 12:37PM EDT | 270.00 | 0.43 | 0.00 | 0.73 | 0.00 | - | - | 2 | 50.42% |
| AMAT240628C00275000 | 2024-05-29 1:54PM EDT | 275.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 37.11% |
| AMAT240628C00290000 | 2024-05-29 9:30AM EDT | 290.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 62.67% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-05-17 11:40AM EDT | 150.00 | 0.13 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 66.36% |
| AMAT240628P00160000 | 2024-05-20 10:50AM EDT | 160.00 | 0.07 | 0.00 | 0.47 | 0.00 | - | 3 | 3 | 53.52% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 165.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 9 | 5 | 54.00% |
| AMAT240628P00170000 | 2024-05-31 3:02PM EDT | 170.00 | 0.19 | 0.01 | 0.18 | +0.10 | +111.11% | 5 | 3 | 42.09% |
| AMAT240628P00175000 | 2024-05-28 2:54PM EDT | 175.00 | 0.14 | 0.17 | 0.23 | 0.00 | - | 1 | 24 | 39.11% |
| AMAT240628P00180000 | 2024-05-24 11:07AM EDT | 180.00 | 0.45 | 0.27 | 0.35 | +0.26 | +136.84% | 4 | 41 | 37.31% |
| AMAT240628P00185000 | 2024-05-31 3:02PM EDT | 185.00 | 0.64 | 0.41 | 0.51 | +0.21 | +48.84% | 11 | 59 | 35.16% |
| AMAT240628P00190000 | 2024-05-31 1:56PM EDT | 190.00 | 1.13 | 0.60 | 0.89 | +0.74 | +189.74% | 6 | 43 | 34.57% |
| AMAT240628P00195000 | 2024-05-31 3:51PM EDT | 195.00 | 1.13 | 1.06 | 1.26 | +0.13 | +13.00% | 31 | 104 | 32.24% |
| AMAT240628P00200000 | 2024-05-31 3:24PM EDT | 200.00 | 2.27 | 1.79 | 2.03 | +0.70 | +44.59% | 36 | 152 | 31.38% |
| AMAT240628P00205000 | 2024-05-31 3:37PM EDT | 205.00 | 3.45 | 2.69 | 3.30 | +0.97 | +39.11% | 134 | 114 | 31.27% |
| AMAT240628P00210000 | 2024-05-31 2:34PM EDT | 210.00 | 6.60 | 4.50 | 4.80 | +3.35 | +103.08% | 114 | 78 | 30.04% |
| AMAT240628P00215000 | 2024-05-31 3:37PM EDT | 215.00 | 7.40 | 6.60 | 8.90 | +1.80 | +32.14% | 12 | 150 | 37.65% |
| AMAT240628P00220000 | 2024-05-31 1:15PM EDT | 220.00 | 12.48 | 9.25 | 10.65 | +4.23 | +51.27% | 8 | 46 | 33.09% |
| AMAT240628P00225000 | 2024-05-20 10:50AM EDT | 225.00 | 12.03 | 12.45 | 13.00 | 0.00 | - | 10 | 6 | 28.57% |
| AMAT240628P00230000 | 2024-05-24 11:46AM EDT | 230.00 | 11.35 | 14.30 | 17.15 | 0.00 | - | 1 | 9 | 30.22% |
| AMAT240628P00235000 | 2024-05-31 11:38AM EDT | 235.00 | 24.45 | 19.35 | 21.65 | +8.09 | +49.45% | 9 | 9 | 32.46% |
| AMAT240628P00240000 | 2024-05-31 11:38AM EDT | 240.00 | 29.17 | 23.05 | 26.35 | +8.89 | +43.84% | 12 | 12 | 35.08% |
| AMAT240628P00245000 | 2024-05-31 11:38AM EDT | 245.00 | 33.88 | 27.80 | 32.15 | +9.44 | +38.63% | 3 | 3 | 45.33% |
| AMAT240628P00250000 | 2024-05-30 10:03AM EDT | 250.00 | 32.80 | 32.75 | 37.10 | 0.00 | - | 1 | 1 | 49.44% |
© 2024 Yahoo. Tutti i diritti riservati.