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
62.353,73 +387,50 (+0,63%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 123.81 | 120.40 | 124.75 | 0.00 | - | - | 3 | 75.01% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 50.73% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 82.55 | 86.85 | 0.00 | - | 2 | 3 | 55.79% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 77.95 | 82.15 | 0.00 | - | 15 | 16 | 53.67% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 73.85 | 76.15 | 0.00 | - | 1 | 20 | 50.19% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 37.87% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 155.00 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 37.67% |
| AMAT241220C00160000 | 2024-05-23 11:33AM EDT | 160.00 | 68.50 | 60.80 | 62.90 | 0.00 | - | 2 | 20 | 48.69% |
| AMAT241220C00165000 | 2024-05-22 1:08PM EDT | 165.00 | 62.08 | 57.80 | 59.00 | 0.00 | - | 5 | 25 | 48.01% |
| AMAT241220C00170000 | 2024-05-29 9:30AM EDT | 170.00 | 58.50 | 53.65 | 54.85 | 0.00 | - | 2 | 18 | 46.54% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 175.00 | 53.17 | 49.35 | 50.65 | 0.00 | - | 1 | 14 | 44.83% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 180.00 | 39.38 | 51.35 | 52.70 | 0.00 | - | 1 | 70 | 53.95% |
| AMAT241220C00185000 | 2024-05-30 12:30PM EDT | 185.00 | 45.50 | 42.45 | 43.80 | 0.00 | - | 3 | 52 | 44.03% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 190.00 | 41.00 | 39.10 | 40.25 | 0.00 | - | 1 | 53 | 43.03% |
| AMAT241220C00195000 | 2024-05-30 11:40AM EDT | 195.00 | 38.39 | 35.75 | 37.60 | 0.00 | - | 1 | 36 | 43.41% |
| AMAT241220C00200000 | 2024-05-30 12:40PM EDT | 200.00 | 35.50 | 32.45 | 34.05 | 0.00 | - | 1 | 167 | 41.98% |
| AMAT241220C00210000 | 2024-05-31 11:30AM EDT | 210.00 | 25.20 | 25.70 | 27.90 | -2.80 | -10.00% | 22 | 294 | 40.12% |
| AMAT241220C00220000 | 2024-05-30 9:36AM EDT | 220.00 | 24.15 | 21.50 | 22.95 | 0.00 | - | 1 | 123 | 39.28% |
| AMAT241220C00230000 | 2024-05-31 2:25PM EDT | 230.00 | 16.85 | 16.55 | 18.70 | -3.10 | -15.54% | 22 | 139 | 38.61% |
| AMAT241220C00240000 | 2024-05-31 2:24PM EDT | 240.00 | 13.50 | 14.80 | 15.20 | -3.84 | -22.15% | 15 | 135 | 38.22% |
| AMAT241220C00250000 | 2024-05-31 2:24PM EDT | 250.00 | 10.70 | 11.85 | 12.45 | -2.60 | -19.55% | 26 | 291 | 38.21% |
| AMAT241220C00260000 | 2024-05-31 11:39AM EDT | 260.00 | 8.34 | 9.40 | 9.70 | -2.63 | -23.97% | 1 | 228 | 37.41% |
| AMAT241220C00270000 | 2024-05-31 3:33PM EDT | 270.00 | 7.33 | 7.40 | 7.65 | -1.07 | -12.74% | 5 | 203 | 37.06% |
| AMAT241220C00280000 | 2024-05-31 12:17PM EDT | 280.00 | 4.83 | 5.75 | 6.00 | -2.12 | -30.50% | 1 | 90 | 36.79% |
| AMAT241220C00290000 | 2024-05-24 3:56PM EDT | 290.00 | 4.05 | 4.45 | 4.70 | -1.90 | -31.93% | 7 | 32 | 36.61% |
| AMAT241220C00300000 | 2024-05-30 3:46PM EDT | 300.00 | 3.95 | 3.45 | 3.60 | 0.00 | - | 8 | 64 | 36.27% |
| AMAT241220C00310000 | 2024-05-31 3:03PM EDT | 310.00 | 2.37 | 2.64 | 2.81 | -0.78 | -24.76% | 9 | 73 | 36.21% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 231 | 55.86% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 1.08 | 0.00 | - | 2 | 30 | 59.03% |
| AMAT241220P00095000 | 2024-05-08 1:33PM EDT | 95.00 | 0.44 | 0.00 | 1.12 | 0.00 | - | 2 | 20 | 56.01% |
| AMAT241220P00100000 | 2024-05-28 2:42PM EDT | 100.00 | 0.24 | 0.00 | 1.17 | -0.02 | -7.69% | 1 | 38 | 53.20% |
| AMAT241220P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.81 | 0.27 | 0.41 | 0.00 | - | 2 | 10 | 47.36% |
| AMAT241220P00110000 | 2024-05-23 12:50PM EDT | 110.00 | 0.47 | 0.35 | 0.49 | +0.09 | +23.68% | 1 | 49 | 45.85% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 115.00 | 1.12 | 0.53 | 0.67 | 0.00 | - | 9 | 75 | 45.48% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 120.00 | 0.57 | 0.54 | 0.71 | 0.00 | - | 1 | 216 | 43.19% |
| AMAT241220P00125000 | 2024-05-31 11:19AM EDT | 125.00 | 0.85 | 0.69 | 0.86 | +0.20 | +30.77% | 3 | 156 | 42.02% |
| AMAT241220P00130000 | 2024-05-24 11:40AM EDT | 130.00 | 0.81 | 0.85 | 1.04 | 0.00 | - | 10 | 142 | 40.89% |
| AMAT241220P00135000 | 2024-05-23 1:56PM EDT | 135.00 | 1.18 | 1.07 | 1.26 | 0.00 | - | 10 | 139 | 39.84% |
| AMAT241220P00140000 | 2024-05-23 9:34AM EDT | 140.00 | 1.16 | 1.34 | 1.54 | 0.00 | - | 1 | 28 | 38.95% |
| AMAT241220P00145000 | 2024-05-23 10:48AM EDT | 145.00 | 1.54 | 1.69 | 1.85 | 0.00 | - | 1 | 62 | 37.96% |
| AMAT241220P00150000 | 2024-05-29 3:06PM EDT | 150.00 | 1.92 | 2.12 | 2.27 | 0.00 | - | 2 | 54 | 37.26% |
| AMAT241220P00155000 | 2024-05-29 3:35PM EDT | 155.00 | 2.33 | 2.61 | 2.77 | 0.00 | - | 1 | 34 | 36.57% |
| AMAT241220P00160000 | 2024-05-30 2:56PM EDT | 160.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 6 | 45 | 36.05% |
| AMAT241220P00165000 | 2024-05-31 3:41PM EDT | 165.00 | 4.10 | 3.90 | 4.15 | +0.61 | +17.48% | 4 | 99 | 35.58% |
| AMAT241220P00170000 | 2024-05-31 9:30AM EDT | 170.00 | 4.55 | 4.75 | 5.00 | +0.45 | +10.98% | 1 | 78 | 35.07% |
| AMAT241220P00175000 | 2024-05-30 2:53PM EDT | 175.00 | 5.38 | 5.70 | 6.00 | 0.00 | - | 1 | 54 | 34.61% |
| AMAT241220P00180000 | 2024-05-31 3:24PM EDT | 180.00 | 7.40 | 6.85 | 7.15 | +0.91 | +14.02% | 13 | 134 | 34.18% |
| AMAT241220P00185000 | 2024-05-31 10:39AM EDT | 185.00 | 9.01 | 8.15 | 8.45 | +1.36 | +17.78% | 8 | 141 | 33.75% |
| AMAT241220P00190000 | 2024-05-31 2:24PM EDT | 190.00 | 10.85 | 9.60 | 9.90 | +2.80 | +34.78% | 10 | 114 | 33.30% |
| AMAT241220P00195000 | 2024-05-31 2:25PM EDT | 195.00 | 12.80 | 10.25 | 11.55 | +1.95 | +17.97% | 10 | 165 | 32.91% |
| AMAT241220P00200000 | 2024-05-31 3:12PM EDT | 200.00 | 14.10 | 12.90 | 13.35 | +2.05 | +17.01% | 32 | 74 | 32.48% |
| AMAT241220P00210000 | 2024-05-31 2:37PM EDT | 210.00 | 19.15 | 16.25 | 17.55 | +2.92 | +17.99% | 36 | 103 | 31.69% |
| AMAT241220P00220000 | 2024-05-31 2:33PM EDT | 220.00 | 24.50 | 22.00 | 22.50 | +3.40 | +16.11% | 13 | 84 | 30.89% |
| AMAT241220P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 30.40 | 27.80 | 29.35 | +4.45 | +17.15% | 3 | 30 | 31.90% |
| AMAT241220P00240000 | 2024-05-31 1:18PM EDT | 240.00 | 37.16 | 33.45 | 35.10 | +6.37 | +20.69% | 1 | 76 | 30.02% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 250.00 | 49.55 | 40.45 | 42.50 | 0.00 | - | 1 | 15 | 29.73% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 51.25 | 48.00 | 50.45 | 0.00 | - | 1 | 77 | 29.43% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 64.85 | 67.35 | 0.00 | - | 1 | 5 | 27.79% |
© 2024 Yahoo. Tutti i diritti riservati.