Italia markets open in 2 hours 55 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.704,78 -242,15 (-0,62%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.426,25 -1.164,30 (-1,78%) CMC Crypto 200
1.475,86 -12,69 (-0,85%)
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:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00165000 | 2024-05-21 12:43PM EDT | 2024-05-24 | 54.65 | 53.05 | 56.95 | -0.77 | -1.39% | 25 | 26 | 154.69% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 54.25 | 55.90 | 0.00 | - | - | 1 | 89.06% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 54.20 | 55.90 | 0.00 | - | 1 | 1 | 67.19% |
| AMAT240621C00165000 | 2024-05-21 3:18PM EDT | 2024-06-21 | 55.41 | 54.10 | 56.15 | +1.56 | +2.90% | 12 | 1,702 | 51.95% |
| AMAT240719C00165000 | 2024-05-15 10:57AM EDT | 2024-07-19 | 52.10 | 55.65 | 56.90 | 0.00 | - | 1 | 275 | 51.37% |
| AMAT240920C00165000 | 2024-05-20 2:45PM EDT | 2024-09-20 | 58.70 | 57.45 | 59.05 | 0.00 | - | 2 | 699 | 48.55% |
| AMAT241018C00165000 | 2024-05-21 10:55AM EDT | 2024-10-18 | 59.15 | 58.75 | 61.00 | +10.55 | +21.71% | 1 | 19 | 50.17% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 25.67% |
| AMAT241220C00165000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 60.60 | 61.30 | 64.35 | 0.00 | - | 1 | 30 | 50.27% |
| AMAT250117C00165000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 63.50 | 63.60 | 65.05 | 0.00 | - | 5 | 1,216 | 48.77% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 44.75% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 68.56 | 75.55 | 79.85 | 0.00 | - | 6 | 134 | 49.19% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00165000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 212 | 129.69% |
| AMAT240531P00165000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 71.09% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.09 | 0.00 | - | 12 | 11 | 53.91% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.00 | 0.34 | 0.00 | - | 1 | 15 | 53.32% |
| AMAT240621P00165000 | 2024-05-21 3:28PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 108 | 925 | 44.63% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 0.20 | 0.01 | 0.21 | 0.00 | - | 9 | 5 | 43.75% |
| AMAT240719P00165000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 11 | 184 | 37.21% |
| AMAT240920P00165000 | 2024-05-21 9:47AM EDT | 2024-09-20 | 1.64 | 1.30 | 1.49 | -0.04 | -2.38% | 1 | 178 | 35.83% |
| AMAT241018P00165000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 2.12 | 1.95 | 2.06 | +0.03 | +1.44% | 1 | 43 | 35.14% |
| AMAT241115P00165000 | 2024-05-21 11:50AM EDT | 2024-11-15 | 3.15 | 2.94 | 3.05 | -2.30 | -42.20% | 1 | 71 | 36.13% |
| AMAT241220P00165000 | 2024-05-21 1:11PM EDT | 2024-12-20 | 3.88 | 3.60 | 3.90 | -0.03 | -0.77% | 16 | 79 | 35.72% |
| AMAT250117P00165000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 4.45 | 4.25 | 4.60 | -0.03 | -0.67% | 4 | 746 | 35.51% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 6.50 | 5.75 | 6.70 | 0.00 | - | 2 | 42 | 36.33% |
| AMAT250620P00165000 | 2024-05-21 11:53AM EDT | 2025-06-20 | 8.35 | 7.65 | 8.40 | +0.05 | +0.60% | 25 | 201 | 34.95% |
| AMAT260116P00165000 | 2024-05-20 1:10PM EDT | 2026-01-16 | 12.01 | 11.50 | 12.70 | 0.00 | - | 1 | 76 | 34.05% |
© 2024 Yahoo. Tutti i diritti riservati.