Italia markets close in 4 hours 50 minutes
FTSE MIB
32.628,20 -37,01 (-0,11%) 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
78,30 -0,15 (-0,19%) Bitcoin EUR
61.368,16 -646,71 (-1,04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00095000 | 2024-06-13 9:30AM EDT | 95.00 | 141.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00100000 | 2024-06-05 10:45AM EDT | 100.00 | 127.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250620C00130000 | 2024-06-13 3:50PM EDT | 130.00 | 114.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250620C00135000 | 2024-06-13 3:50PM EDT | 135.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 90.35 | 92.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-06-13 3:40PM EDT | 150.00 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00155000 | 2024-06-14 11:12AM EDT | 155.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00160000 | 2024-06-04 3:37PM EDT | 160.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00170000 | 2024-06-12 3:06PM EDT | 170.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT250620C00175000 | 2024-06-14 1:10PM EDT | 175.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00180000 | 2024-06-14 9:30AM EDT | 180.00 | 70.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250620C00190000 | 2024-06-12 3:08PM EDT | 190.00 | 65.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 51.40 | 53.25 | 0.00 | - | 4 | 4 | 31.64% |
| AMAT250620C00200000 | 2024-06-14 3:52PM EDT | 200.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00210000 | 2024-06-13 10:42AM EDT | 210.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT250620C00220000 | 2024-06-12 12:53PM EDT | 220.00 | 47.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT250620C00230000 | 2024-06-14 11:26AM EDT | 230.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250620C00240000 | 2024-06-14 10:48AM EDT | 240.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AMAT250620C00250000 | 2024-06-14 3:20PM EDT | 250.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMAT250620C00260000 | 2024-06-13 10:44AM EDT | 260.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT250620C00270000 | 2024-06-14 2:22PM EDT | 270.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AMAT250620C00280000 | 2024-06-14 2:23PM EDT | 280.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AMAT250620C00290000 | 2024-06-14 2:23PM EDT | 290.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT250620C00300000 | 2024-06-14 10:00AM EDT | 300.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMAT250620C00310000 | 2024-06-13 10:39AM EDT | 310.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620C00320000 | 2024-06-11 12:37PM EDT | 320.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMAT250620C00330000 | 2024-06-04 3:55PM EDT | 330.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620C00340000 | 2024-06-12 11:27AM EDT | 340.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-06-04 10:14AM EDT | 95.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT250620P00105000 | 2024-06-04 10:14AM EDT | 105.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250620P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250620P00115000 | 2024-06-06 12:24PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250620P00120000 | 2024-06-14 1:29PM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 0.15 | 3.70 | 0.00 | - | 10 | 11 | 48.69% |
| AMAT250620P00130000 | 2024-06-14 1:29PM EDT | 130.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT250620P00135000 | 2024-06-07 3:52PM EDT | 135.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250620P00140000 | 2024-06-14 1:29PM EDT | 140.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 2.15 | 3.30 | 0.00 | - | 2 | 148 | 38.07% |
| AMAT250620P00150000 | 2024-05-29 3:37PM EDT | 150.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250620P00155000 | 2024-06-07 9:59AM EDT | 155.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00160000 | 2024-06-07 2:00PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT250620P00165000 | 2024-06-05 12:47PM EDT | 165.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| AMAT250620P00170000 | 2024-06-11 3:48PM EDT | 170.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00175000 | 2024-06-13 2:45PM EDT | 175.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00180000 | 2024-06-13 12:51PM EDT | 180.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00185000 | 2024-06-03 11:06AM EDT | 185.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00190000 | 2024-06-11 10:15AM EDT | 190.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00195000 | 2024-06-05 12:47PM EDT | 195.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AMAT250620P00200000 | 2024-06-12 10:36AM EDT | 200.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620P00210000 | 2024-06-14 10:42AM EDT | 210.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620P00220000 | 2024-06-07 3:13PM EDT | 220.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250620P00230000 | 2024-06-06 12:42PM EDT | 230.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| AMAT250620P00240000 | 2024-06-13 10:37AM EDT | 240.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 48.29% |
| AMAT250620P00260000 | 2024-06-12 10:17AM EDT | 260.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250620P00280000 | 2024-06-12 1:38PM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250620P00290000 | 2024-06-14 10:53AM EDT | 290.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.