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
62.350,68 +86,31 (+0,14%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-04-18 12:42PM EDT | 70.00 | 130.50 | 143.50 | 148.50 | 0.00 | - | 4 | 24 | 62.81% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 142.50 | 147.50 | 0.00 | - | 1 | 1 | 65.31% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-05-31 11:30AM EDT | 90.00 | 125.50 | 129.50 | 134.50 | +38.90 | +44.92% | 1 | 75 | 61.26% |
| AMAT260116C00095000 | 2024-05-21 2:05PM EDT | 95.00 | 133.10 | 125.00 | 130.00 | 0.00 | - | 1 | 10 | 59.36% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 127.00 | 121.00 | 125.50 | 0.00 | - | 1 | 14 | 58.12% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 105.00 | 124.92 | 116.50 | 121.50 | 0.00 | - | 6 | 23 | 56.82% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 110.00 | 120.85 | 112.50 | 117.00 | 0.00 | - | 6 | 813 | 55.48% |
| AMAT260116C00115000 | 2024-05-23 10:45AM EDT | 115.00 | 117.15 | 108.00 | 111.55 | 0.00 | - | 1 | 21 | 52.66% |
| AMAT260116C00120000 | 2024-05-24 11:56AM EDT | 120.00 | 114.00 | 104.00 | 107.50 | 0.00 | - | 1 | 22 | 51.79% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 125.00 | 111.78 | 100.00 | 103.50 | 0.00 | - | 1 | 561 | 50.89% |
| AMAT260116C00130000 | 2024-05-30 3:35PM EDT | 130.00 | 100.61 | 96.00 | 100.50 | 0.00 | - | 1 | 83 | 50.76% |
| AMAT260116C00135000 | 2024-05-22 9:56AM EDT | 135.00 | 98.73 | 92.00 | 97.00 | 0.00 | - | 10 | 22 | 50.08% |
| AMAT260116C00140000 | 2024-05-30 3:34PM EDT | 140.00 | 92.52 | 88.55 | 91.60 | 0.00 | - | 1 | 48 | 50.59% |
| AMAT260116C00145000 | 2024-05-30 12:46PM EDT | 145.00 | 90.04 | 85.65 | 88.45 | 0.00 | - | 1 | 123 | 50.54% |
| AMAT260116C00150000 | 2024-05-30 3:36PM EDT | 150.00 | 85.30 | 81.75 | 84.00 | 0.00 | - | 11 | 162 | 48.60% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 155.00 | 75.08 | 77.50 | 80.45 | 0.00 | - | 2 | 58 | 47.86% |
| AMAT260116C00160000 | 2024-05-23 2:24PM EDT | 160.00 | 78.70 | 75.45 | 76.90 | 0.00 | - | 1 | 407 | 47.06% |
| AMAT260116C00165000 | 2024-05-29 3:43PM EDT | 165.00 | 77.66 | 72.35 | 74.30 | 0.00 | - | 10 | 126 | 47.33% |
| AMAT260116C00170000 | 2024-05-30 3:24PM EDT | 170.00 | 66.90 | 69.00 | 70.30 | -5.15 | -7.15% | 1 | 492 | 45.85% |
| AMAT260116C00175000 | 2024-05-22 9:55AM EDT | 175.00 | 71.00 | 64.00 | 67.20 | 0.00 | - | 2 | 263 | 45.36% |
| AMAT260116C00180000 | 2024-05-30 11:04AM EDT | 180.00 | 60.15 | 62.75 | 64.30 | -4.37 | -6.77% | 4 | 104 | 45.02% |
| AMAT260116C00185000 | 2024-05-31 11:30AM EDT | 185.00 | 57.55 | 58.85 | 61.20 | -9.57 | -14.26% | 2 | 2,152 | 44.38% |
| AMAT260116C00190000 | 2024-05-23 1:22PM EDT | 190.00 | 61.85 | 56.80 | 59.10 | 0.00 | - | 2 | 52 | 44.71% |
| AMAT260116C00195000 | 2024-05-29 2:24PM EDT | 195.00 | 59.47 | 53.00 | 56.20 | 0.00 | - | 1 | 92 | 44.12% |
| AMAT260116C00200000 | 2024-05-31 11:30AM EDT | 200.00 | 49.40 | 50.45 | 52.85 | -8.45 | -14.61% | 2 | 338 | 43.02% |
| AMAT260116C00210000 | 2024-05-30 12:06PM EDT | 210.00 | 49.47 | 45.00 | 48.65 | 0.00 | - | 11 | 194 | 43.08% |
| AMAT260116C00220000 | 2024-05-28 11:27AM EDT | 220.00 | 48.81 | 41.80 | 44.05 | 0.00 | - | 8 | 235 | 42.44% |
| AMAT260116C00230000 | 2024-05-24 3:42PM EDT | 230.00 | 42.80 | 37.40 | 39.00 | 0.00 | - | 11 | 96 | 41.12% |
| AMAT260116C00240000 | 2024-05-29 2:46PM EDT | 240.00 | 37.53 | 33.55 | 34.90 | 0.00 | - | 3 | 154 | 40.42% |
| AMAT260116C00250000 | 2024-05-31 9:37AM EDT | 250.00 | 31.36 | 29.20 | 31.35 | -0.39 | -1.23% | 15 | 638 | 39.96% |
| AMAT260116C00260000 | 2024-05-30 2:45PM EDT | 260.00 | 28.90 | 26.80 | 28.10 | 0.00 | - | 4 | 160 | 39.53% |
| AMAT260116C00270000 | 2024-05-30 3:26PM EDT | 270.00 | 25.70 | 22.70 | 25.20 | 0.00 | - | 2 | 94 | 39.19% |
| AMAT260116C00280000 | 2024-05-24 12:06PM EDT | 280.00 | 26.35 | 20.45 | 23.40 | 0.00 | - | 6 | 133 | 39.65% |
| AMAT260116C00290000 | 2024-05-29 1:17PM EDT | 290.00 | 21.75 | 18.85 | 21.15 | 0.00 | - | 9 | 39 | 39.50% |
| AMAT260116C00300000 | 2024-05-29 3:42PM EDT | 300.00 | 19.70 | 16.90 | 18.10 | 0.00 | - | 40 | 313 | 38.36% |
| AMAT260116C00310000 | 2024-05-29 10:25AM EDT | 310.00 | 18.14 | 14.65 | 16.15 | 0.00 | - | 33 | 334 | 38.09% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.40 | 2.34 | 0.00 | - | 30 | 66 | 51.34% |
| AMAT260116P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.34 | 0.90 | 2.48 | 0.00 | - | 7 | 41 | 50.51% |
| AMAT260116P00080000 | 2024-05-20 1:30PM EDT | 80.00 | 1.15 | 0.90 | 2.67 | 0.00 | - | 25 | 29 | 52.76% |
| AMAT260116P00085000 | 2024-05-30 3:57PM EDT | 85.00 | 1.50 | 1.20 | 2.10 | 0.00 | - | 1 | 45 | 47.18% |
| AMAT260116P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 1.50 | 1.20 | 2.10 | -0.36 | -19.35% | 2 | 37 | 44.58% |
| AMAT260116P00095000 | 2024-05-20 11:04AM EDT | 95.00 | 2.00 | 1.50 | 3.45 | 0.00 | - | 1 | 69 | 47.50% |
| AMAT260116P00100000 | 2024-05-30 2:44PM EDT | 100.00 | 2.34 | 1.50 | 3.80 | 0.00 | - | 1 | 58 | 46.09% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 105.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 44.52% |
| AMAT260116P00110000 | 2024-05-23 9:47AM EDT | 110.00 | 2.30 | 1.82 | 3.60 | 0.00 | - | 1 | 474 | 40.62% |
| AMAT260116P00115000 | 2024-05-20 1:05PM EDT | 115.00 | 3.42 | 1.82 | 3.80 | 0.00 | - | 2 | 52 | 38.95% |
| AMAT260116P00120000 | 2024-05-24 10:57AM EDT | 120.00 | 3.95 | 2.25 | 4.35 | 0.00 | - | 1 | 66 | 38.23% |
| AMAT260116P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 5.05 | 4.00 | 4.95 | 0.00 | - | 1 | 103 | 37.52% |
| AMAT260116P00130000 | 2024-05-30 12:37PM EDT | 130.00 | 5.05 | 3.85 | 5.70 | 0.00 | - | 10 | 93 | 37.02% |
| AMAT260116P00135000 | 2024-05-28 3:51PM EDT | 135.00 | 5.70 | 4.65 | 6.45 | 0.00 | - | 2 | 73 | 36.39% |
| AMAT260116P00140000 | 2024-05-31 10:23AM EDT | 140.00 | 7.19 | 5.50 | 8.05 | -0.13 | -1.78% | 7 | 290 | 37.16% |
| AMAT260116P00145000 | 2024-05-29 10:25AM EDT | 145.00 | 7.45 | 6.60 | 8.95 | 0.00 | - | 1 | 204 | 36.48% |
| AMAT260116P00150000 | 2024-05-31 3:15PM EDT | 150.00 | 8.60 | 8.05 | 9.15 | +0.34 | +4.12% | 6 | 1,516 | 34.62% |
| AMAT260116P00155000 | 2024-05-29 10:15AM EDT | 155.00 | 9.50 | 8.65 | 10.30 | 0.00 | - | 1 | 256 | 34.20% |
| AMAT260116P00160000 | 2024-05-31 3:11PM EDT | 160.00 | 11.80 | 9.75 | 11.95 | +0.95 | +8.76% | 5 | 289 | 34.33% |
| AMAT260116P00165000 | 2024-05-30 11:23AM EDT | 165.00 | 11.95 | 10.05 | 13.00 | 0.00 | - | 13 | 88 | 33.52% |
| AMAT260116P00170000 | 2024-05-30 12:42PM EDT | 170.00 | 13.06 | 12.90 | 14.25 | 0.00 | - | 7 | 166 | 32.87% |
| AMAT260116P00175000 | 2024-05-30 11:23AM EDT | 175.00 | 14.80 | 14.15 | 16.00 | 0.00 | - | 6 | 275 | 32.72% |
| AMAT260116P00180000 | 2024-05-31 11:36AM EDT | 180.00 | 17.78 | 15.75 | 17.50 | +1.28 | +7.76% | 1 | 299 | 32.15% |
| AMAT260116P00185000 | 2024-05-30 10:39AM EDT | 185.00 | 18.15 | 16.00 | 19.45 | 0.00 | - | 8 | 90 | 31.98% |
| AMAT260116P00190000 | 2024-05-23 9:52AM EDT | 190.00 | 19.00 | 18.00 | 21.05 | 0.00 | - | 44 | 102 | 31.32% |
| AMAT260116P00195000 | 2024-05-28 12:22PM EDT | 195.00 | 21.38 | 20.00 | 22.90 | 0.00 | - | 1 | 35 | 30.82% |
| AMAT260116P00200000 | 2024-05-28 12:03PM EDT | 200.00 | 22.63 | 23.40 | 25.15 | 0.00 | - | 1 | 155 | 30.62% |
| AMAT260116P00210000 | 2024-05-31 3:11PM EDT | 210.00 | 29.77 | 26.50 | 29.50 | +0.97 | +3.37% | 1 | 154 | 29.73% |
| AMAT260116P00220000 | 2024-05-28 12:22PM EDT | 220.00 | 31.99 | 31.75 | 34.70 | 0.00 | - | 1 | 27 | 29.23% |
| AMAT260116P00230000 | 2024-05-29 1:12PM EDT | 230.00 | 37.55 | 37.35 | 39.95 | 0.00 | - | 2 | 136 | 28.36% |
| AMAT260116P00240000 | 2024-05-30 10:50AM EDT | 240.00 | 44.10 | 42.50 | 45.70 | 0.00 | - | 2 | 24 | 27.54% |
| AMAT260116P00250000 | 2024-05-29 1:16PM EDT | 250.00 | 48.89 | 49.00 | 52.25 | 0.00 | - | 159 | 87 | 27.05% |
| AMAT260116P00260000 | 2024-05-29 12:57PM EDT | 260.00 | 55.46 | 55.85 | 58.80 | 0.00 | - | - | 1 | 26.14% |
| AMAT260116P00300000 | 2024-05-24 2:46PM EDT | 300.00 | 83.43 | 87.15 | 89.40 | 0.00 | - | 1 | 2 | 22.65% |
| AMAT260116P00310000 | 2024-05-29 9:46AM EDT | 310.00 | 95.00 | 94.50 | 98.35 | 0.00 | - | 1 | 0 | 22.36% |
© 2024 Yahoo. Tutti i diritti riservati.