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
62.354,69 +318,32 (+0,51%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719C00075000 | 2024-01-22 1:30PM EDT | 75.00 | 95.00 | 114.30 | 115.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 90.00 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT240719C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 122.19 | 118.65 | 123.00 | 0.00 | - | 3 | 3 | 119.58% |
| AMAT240719C00100000 | 2024-05-15 11:56AM EDT | 100.00 | 115.44 | 113.70 | 118.05 | 0.00 | - | 1 | 1 | 114.11% |
| AMAT240719C00105000 | 2024-05-17 12:46PM EDT | 105.00 | 108.55 | 108.75 | 113.10 | 0.00 | - | 1 | 1 | 108.79% |
| AMAT240719C00110000 | 2024-05-17 11:31AM EDT | 110.00 | 104.68 | 103.80 | 108.10 | 0.00 | - | 11 | 85 | 103.03% |
| AMAT240719C00115000 | 2024-05-07 3:48PM EDT | 115.00 | 93.99 | 98.80 | 103.15 | 0.00 | - | 7 | 18 | 97.51% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 77.11 | 93.85 | 98.20 | 0.00 | - | 3 | 16 | 92.68% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 125.00 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 88.38 | 84.00 | 88.30 | 0.00 | - | 1 | 23 | 83.67% |
| AMAT240719C00135000 | 2024-05-15 11:56AM EDT | 135.00 | 80.65 | 79.00 | 83.35 | 0.00 | - | 1 | 33 | 78.71% |
| AMAT240719C00140000 | 2024-05-31 1:52PM EDT | 140.00 | 72.26 | 74.05 | 78.40 | -11.74 | -13.98% | 3 | 74 | 74.19% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240719C00150000 | 2024-05-21 10:04AM EDT | 150.00 | 67.47 | 64.20 | 68.55 | 0.00 | - | 1 | 60 | 65.99% |
| AMAT240719C00155000 | 2024-05-29 10:39AM EDT | 155.00 | 66.30 | 59.25 | 63.60 | 0.00 | - | 1 | 199 | 61.62% |
| AMAT240719C00160000 | 2024-05-31 12:11PM EDT | 160.00 | 51.16 | 54.35 | 58.70 | -6.94 | -11.94% | 3 | 106 | 57.79% |
| AMAT240719C00165000 | 2024-05-29 10:39AM EDT | 165.00 | 56.55 | 49.45 | 53.80 | 0.00 | - | 1 | 275 | 53.91% |
| AMAT240719C00170000 | 2024-05-30 9:57AM EDT | 170.00 | 49.75 | 44.60 | 48.95 | 0.00 | - | 2 | 314 | 50.39% |
| AMAT240719C00175000 | 2024-05-30 2:21PM EDT | 175.00 | 45.25 | 39.80 | 43.65 | 0.00 | - | 5 | 280 | 57.70% |
| AMAT240719C00180000 | 2024-05-31 12:11PM EDT | 180.00 | 32.14 | 35.10 | 38.70 | -7.41 | -18.74% | 6 | 791 | 52.52% |
| AMAT240719C00185000 | 2024-05-31 12:09PM EDT | 185.00 | 27.77 | 30.50 | 34.20 | -11.32 | -28.96% | 2 | 338 | 49.55% |
| AMAT240719C00190000 | 2024-05-31 10:55AM EDT | 190.00 | 25.47 | 27.95 | 28.45 | -4.59 | -15.27% | 2 | 263 | 40.44% |
| AMAT240719C00195000 | 2024-05-31 10:55AM EDT | 195.00 | 21.28 | 23.50 | 24.35 | -5.84 | -21.53% | 2 | 551 | 38.97% |
| AMAT240719C00200000 | 2024-05-31 3:27PM EDT | 200.00 | 19.05 | 18.20 | 20.30 | -2.52 | -11.68% | 21 | 698 | 36.89% |
| AMAT240719C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 13.15 | 13.15 | 13.35 | -1.35 | -9.31% | 177 | 1,112 | 34.19% |
| AMAT240719C00220000 | 2024-05-31 3:50PM EDT | 220.00 | 8.25 | 7.90 | 8.20 | -0.75 | -8.33% | 238 | 2,463 | 32.97% |
| AMAT240719C00230000 | 2024-05-31 3:40PM EDT | 230.00 | 4.35 | 4.40 | 4.60 | -0.80 | -15.53% | 345 | 5,064 | 32.01% |
| AMAT240719C00240000 | 2024-05-31 3:42PM EDT | 240.00 | 2.32 | 2.06 | 3.45 | -0.42 | -15.33% | 269 | 1,988 | 36.19% |
| AMAT240719C00250000 | 2024-05-31 3:42PM EDT | 250.00 | 1.12 | 0.96 | 1.18 | -0.59 | -34.50% | 33 | 2,377 | 31.30% |
| AMAT240719C00260000 | 2024-05-31 12:32PM EDT | 260.00 | 0.56 | 0.41 | 0.60 | -0.25 | -30.86% | 25 | 667 | 31.81% |
| AMAT240719C00270000 | 2024-05-31 12:09PM EDT | 270.00 | 0.17 | 0.21 | 0.29 | -0.23 | -57.50% | 10 | 831 | 32.18% |
| AMAT240719C00280000 | 2024-05-31 12:03PM EDT | 280.00 | 0.09 | 0.09 | 0.16 | -0.11 | -55.00% | 12 | 173 | 33.20% |
| AMAT240719C00290000 | 2024-05-31 3:40PM EDT | 290.00 | 0.07 | 0.05 | 0.40 | -0.03 | -30.00% | 4 | 49 | 42.36% |
| AMAT240719C00300000 | 2024-05-30 10:59AM EDT | 300.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 3 | 64 | 39.36% |
| AMAT240719C00310000 | 2024-05-28 2:34PM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 38.09% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719P00075000 | 2024-05-24 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 17 | 122.27% |
| AMAT240719P00080000 | 2024-03-18 3:14PM EDT | 80.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 42 | 36 | 119.34% |
| AMAT240719P00085000 | 2024-04-30 12:15PM EDT | 85.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 60 | 1,094 | 111.13% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| AMAT240719P00095000 | 2024-05-03 1:39PM EDT | 95.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 16 | 96.00% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240719P00110000 | 2024-05-16 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 806 | 72.46% |
| AMAT240719P00115000 | 2024-05-16 10:32AM EDT | 115.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 15 | 75.20% |
| AMAT240719P00120000 | 2024-05-31 3:41PM EDT | 120.00 | 0.05 | 0.01 | 0.34 | -0.04 | -44.44% | 3 | 45 | 70.80% |
| AMAT240719P00125000 | 2024-05-24 1:04PM EDT | 125.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 110 | 510 | 66.02% |
| AMAT240719P00130000 | 2024-05-29 1:35PM EDT | 130.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 116 | 51.17% |
| AMAT240719P00135000 | 2024-05-17 11:35AM EDT | 135.00 | 0.09 | 0.03 | 0.35 | 0.00 | - | 2 | 107 | 58.40% |
| AMAT240719P00140000 | 2024-05-28 2:43PM EDT | 140.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 4 | 404 | 49.90% |
| AMAT240719P00145000 | 2024-05-28 10:40AM EDT | 145.00 | 0.09 | 0.09 | 0.40 | 0.00 | - | 20 | 107 | 52.30% |
| AMAT240719P00150000 | 2024-05-30 3:10PM EDT | 150.00 | 0.12 | 0.06 | 0.16 | 0.00 | - | 2 | 514 | 45.41% |
| AMAT240719P00155000 | 2024-05-31 12:09PM EDT | 155.00 | 0.20 | 0.13 | 0.20 | +0.04 | +25.00% | 8 | 1,864 | 43.12% |
| AMAT240719P00160000 | 2024-05-31 11:35AM EDT | 160.00 | 0.27 | 0.18 | 0.25 | +0.11 | +68.75% | 3 | 498 | 40.82% |
| AMAT240719P00165000 | 2024-05-23 10:29AM EDT | 165.00 | 0.23 | 0.25 | 0.32 | 0.00 | - | 1 | 171 | 38.72% |
| AMAT240719P00170000 | 2024-05-31 9:58AM EDT | 170.00 | 0.37 | 0.36 | 0.43 | +0.01 | +2.78% | 25 | 276 | 36.94% |
| AMAT240719P00175000 | 2024-05-31 3:28PM EDT | 175.00 | 0.61 | 0.52 | 0.59 | +0.13 | +27.08% | 19 | 447 | 35.30% |
| AMAT240719P00180000 | 2024-05-31 2:32PM EDT | 180.00 | 1.12 | 0.67 | 0.83 | +0.45 | +67.16% | 249 | 2,405 | 33.89% |
| AMAT240719P00185000 | 2024-05-31 3:49PM EDT | 185.00 | 1.12 | 1.03 | 1.20 | +0.22 | +24.44% | 372 | 850 | 32.79% |
| AMAT240719P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 1.69 | 1.57 | 1.75 | +0.28 | +19.86% | 229 | 688 | 31.91% |
| AMAT240719P00195000 | 2024-05-31 3:47PM EDT | 195.00 | 2.48 | 1.79 | 2.52 | +0.29 | +13.24% | 317 | 1,227 | 31.12% |
| AMAT240719P00200000 | 2024-05-31 3:47PM EDT | 200.00 | 3.48 | 3.40 | 3.60 | +0.33 | +10.48% | 122 | 2,376 | 30.52% |
| AMAT240719P00210000 | 2024-05-31 3:10PM EDT | 210.00 | 7.90 | 6.50 | 6.85 | +1.65 | +26.40% | 189 | 1,022 | 29.53% |
| AMAT240719P00220000 | 2024-05-31 3:56PM EDT | 220.00 | 11.30 | 11.30 | 11.70 | +0.45 | +4.15% | 76 | 1,126 | 28.41% |
| AMAT240719P00230000 | 2024-05-29 12:59PM EDT | 230.00 | 20.71 | 17.40 | 18.65 | +5.76 | +38.53% | 7 | 203 | 28.80% |
| AMAT240719P00240000 | 2024-05-30 10:02AM EDT | 240.00 | 24.05 | 25.20 | 26.85 | 0.00 | - | 1 | 59 | 29.21% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 250.00 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 57.27% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 270.00 | 68.50 | 57.25 | 59.65 | 0.00 | - | - | 0 | 57.08% |
© 2024 Yahoo. Tutti i diritti riservati.