Italia markets close in 4 hours 36 minutes
FTSE MIB
34.531,94 -71,67 (-0,21%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,22 -0,44 (-0,56%) Bitcoin EUR
64.705,25 -783,62 (-1,20%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00155000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 50 | 1,249 | 0.00% |
| AMAT240719C00155000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 68.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT250117C00155000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 72.54 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| AMAT250321C00155000 | 2024-05-21 1:19PM EDT | 2025-03-21 | 74.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT250620C00155000 | 2024-05-21 9:49AM EDT | 2025-06-20 | 74.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240531P00155000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AMAT240607P00155000 | 2024-05-21 10:16AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| AMAT240621P00155000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00155000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240920P00155000 | 2024-05-21 12:33PM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 12.50% |
| AMAT241018P00155000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| AMAT241220P00155000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| AMAT250117P00155000 | 2024-05-20 2:33PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMAT260116P00155000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.