Italia markets open in 1 hour 25 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.086,22 +469,12 (+1,21%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.045,71 -504,79 (-0,78%) CMC Crypto 200
1.510,88 -15,53 (-1,02%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00140000 | 2024-05-21 12:43PM EDT | 2024-05-24 | 79.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240531C00140000 | 2024-05-22 3:16PM EDT | 2024-05-31 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 70.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621C00140000 | 2024-05-22 3:18PM EDT | 2024-06-21 | 77.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 0.00% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 73.25 | 75.35 | 0.00 | - | 1 | 51 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 78.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT250117C00140000 | 2024-05-22 10:41AM EDT | 2025-01-17 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00140000 | 2024-05-22 9:56AM EDT | 2026-01-16 | 94.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00140000 | 2024-05-16 12:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| AMAT240531P00140000 | 2024-05-14 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240621P00140000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| AMAT240719P00140000 | 2024-05-21 12:45PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240920P00140000 | 2024-05-20 1:39PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AMAT241018P00140000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241115P00140000 | 2024-05-20 10:53AM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00140000 | 2024-05-21 10:38AM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250117P00140000 | 2024-05-20 9:45AM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT250321P00140000 | 2024-05-20 12:38PM EDT | 2025-03-21 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT250620P00140000 | 2024-05-22 2:23PM EDT | 2025-06-20 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00140000 | 2024-05-22 12:27PM EDT | 2026-01-16 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.