Italia markets open in 1 hour 24 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.087,99 +470,89 (+1,22%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.047,57 -489,54 (-0,76%) CMC Crypto 200
1.511,28 -15,13 (-0,99%)
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:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00175000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 36.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240621C00175000 | 2024-05-22 2:26PM EDT | 2024-06-21 | 42.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240719C00175000 | 2024-05-20 9:45AM EDT | 2024-07-19 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00175000 | 2024-05-20 1:20PM EDT | 2024-09-20 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 29.70% |
| AMAT241115C00175000 | 2024-05-20 12:17PM EDT | 2024-11-15 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00175000 | 2024-05-22 9:36AM EDT | 2025-01-17 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00175000 | 2024-05-17 1:12PM EDT | 2025-03-21 | 53.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00175000 | 2024-05-22 9:55AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00175000 | 2024-05-22 1:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| AMAT240531P00175000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMAT240607P00175000 | 2024-05-20 1:23PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240614P00175000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240621P00175000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMAT240628P00175000 | 2024-05-20 10:43AM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240719P00175000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMAT240920P00175000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMAT241018P00175000 | 2024-05-17 11:12AM EDT | 2024-10-18 | 4.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMAT241115P00175000 | 2024-05-22 12:55PM EDT | 2024-11-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT241220P00175000 | 2024-05-22 12:56PM EDT | 2024-12-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT250117P00175000 | 2024-05-20 12:19PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMAT250620P00175000 | 2024-05-21 11:53AM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT260116P00175000 | 2024-05-22 12:06PM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.