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
39.088,02 +470,92 (+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:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00185000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 34.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240531C00185000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 34.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240614C00185000 | 2024-05-20 1:15PM EDT | 2024-06-14 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00185000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 35.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240719C00185000 | 2024-05-22 2:39PM EDT | 2024-07-19 | 34.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00185000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117C00185000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 48.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 2025-06-20 | 53.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00185000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 64.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00185000 | 2024-05-21 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240531P00185000 | 2024-05-22 1:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240607P00185000 | 2024-05-22 10:52AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240614P00185000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240621P00185000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMAT240628P00185000 | 2024-05-22 1:37PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AMAT240719P00185000 | 2024-05-22 12:24PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMAT240920P00185000 | 2024-05-22 1:06PM EDT | 2024-09-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMAT241018P00185000 | 2024-05-22 3:52PM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMAT241115P00185000 | 2024-05-22 12:28PM EDT | 2024-11-15 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00185000 | 2024-05-22 9:32AM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT250117P00185000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250321P00185000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.