Italia markets close in 6 hours 14 minutes
FTSE MIB
34.434,93 -168,68 (-0,49%) 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
77,75 -0,91 (-1,16%) Bitcoin EUR
64.446,39 -993,45 (-1,52%)
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:180.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00180000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00180000 | 2024-05-21 2:10PM EDT | 2024-05-31 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 2024-06-07 | 28.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240614C00180000 | 2024-05-20 1:15PM EDT | 2024-06-14 | 41.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00180000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 40.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMAT240719C00180000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 34.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00180000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 45.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT241018C00180000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00180000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 50.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT250321C00180000 | 2024-05-20 2:45PM EDT | 2025-03-21 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00180000 | 2024-05-21 9:50AM EDT | 2025-06-20 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00180000 | 2024-05-21 3:54PM EDT | 2026-01-16 | 68.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00180000 | 2024-05-21 10:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531P00180000 | 2024-05-21 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240607P00180000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240614P00180000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMAT240621P00180000 | 2024-05-21 2:39PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMAT240628P00180000 | 2024-05-20 11:58AM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240719P00180000 | 2024-05-21 3:17PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240920P00180000 | 2024-05-21 2:46PM EDT | 2024-09-20 | 3.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMAT241018P00180000 | 2024-05-21 11:35AM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00180000 | 2024-05-17 11:58AM EDT | 2024-11-15 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00180000 | 2024-05-21 12:54PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AMAT250117P00180000 | 2024-05-21 12:40PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321P00180000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMAT250620P00180000 | 2024-05-20 10:30AM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AMAT260116P00180000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.