Italia markets close in 3 hours 7 minutes
FTSE MIB
32.867,30 +202,09 (+0,62%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,79 +0,34 (+0,43%) Bitcoin EUR
61.342,67 -745,98 (-1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241018C00150000 | 2024-06-11 3:39PM EDT | 150.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 69.45 | 71.25 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 64.85 | 66.20 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241018C00165000 | 2024-06-03 1:13PM EDT | 165.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-06-05 1:43PM EDT | 180.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMAT241018C00185000 | 2024-06-11 11:34AM EDT | 185.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| AMAT241018C00190000 | 2024-06-14 10:13AM EDT | 190.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| AMAT241018C00195000 | 2024-06-10 11:22AM EDT | 195.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AMAT241018C00200000 | 2024-06-11 11:34AM EDT | 200.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 0.00% |
| AMAT241018C00210000 | 2024-06-14 3:30PM EDT | 210.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 6 | 769 | 0.00% |
| AMAT241018C00220000 | 2024-06-14 1:38PM EDT | 220.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| AMAT241018C00230000 | 2024-06-14 2:45PM EDT | 230.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 416 | 1,160 | 0.00% |
| AMAT241018C00240000 | 2024-06-14 10:05AM EDT | 240.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 11 | 353 | 0.39% |
| AMAT241018C00250000 | 2024-06-14 2:16PM EDT | 250.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 7 | 316 | 1.56% |
| AMAT241018C00260000 | 2024-06-14 2:58PM EDT | 260.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 249 | 3.13% |
| AMAT241018C00270000 | 2024-06-14 3:03PM EDT | 270.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 26 | 440 | 6.25% |
| AMAT241018C00280000 | 2024-06-14 11:33AM EDT | 280.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 89 | 477 | 6.25% |
| AMAT241018C00290000 | 2024-06-14 11:30AM EDT | 290.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 6.25% |
| AMAT241018C00300000 | 2024-06-14 2:21PM EDT | 300.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 6.25% |
| AMAT241018C00310000 | 2024-06-12 9:56AM EDT | 310.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 12.50% |
| AMAT241018C00320000 | 2024-06-03 1:04PM EDT | 320.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| AMAT241018C00330000 | 2024-06-05 9:30AM EDT | 330.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT241018C00340000 | 2024-06-14 10:32AM EDT | 340.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| AMAT241018C00350000 | 2024-06-14 2:37PM EDT | 350.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 67.77% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 64.65% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 62.65% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 58.89% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| AMAT241018P00125000 | 2024-06-12 1:27PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 141 | 25.00% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.11 | 0.54 | 0.00 | - | 8 | 23 | 53.17% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| AMAT241018P00140000 | 2024-06-07 9:50AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| AMAT241018P00145000 | 2024-06-06 3:42PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 12.50% |
| AMAT241018P00150000 | 2024-06-12 10:18AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 12.50% |
| AMAT241018P00155000 | 2024-06-12 3:09PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| AMAT241018P00160000 | 2024-06-10 12:41PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| AMAT241018P00165000 | 2024-06-11 11:28AM EDT | 165.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| AMAT241018P00170000 | 2024-06-11 12:47PM EDT | 170.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| AMAT241018P00175000 | 2024-06-14 9:45AM EDT | 175.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 12.50% |
| AMAT241018P00180000 | 2024-06-12 3:34PM EDT | 180.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 24 | 185 | 12.50% |
| AMAT241018P00185000 | 2024-06-13 3:55PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 40 | 244 | 6.25% |
| AMAT241018P00190000 | 2024-06-13 3:17PM EDT | 190.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 158 | 205 | 6.25% |
| AMAT241018P00195000 | 2024-06-13 10:37AM EDT | 195.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 60 | 452 | 6.25% |
| AMAT241018P00200000 | 2024-06-14 2:21PM EDT | 200.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 6.25% |
| AMAT241018P00210000 | 2024-06-14 12:59PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 419 | 6.25% |
| AMAT241018P00220000 | 2024-06-14 10:39AM EDT | 220.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 41 | 405 | 3.13% |
| AMAT241018P00230000 | 2024-06-14 3:53PM EDT | 230.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 127 | 148 | 1.56% |
| AMAT241018P00240000 | 2024-06-14 3:43PM EDT | 240.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| AMAT241018P00250000 | 2024-06-12 9:54AM EDT | 250.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 260.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.