Italia markets open in 1 hour 25 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.086,72 +469,62 (+1,22%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.045,71 -504,79 (-0,78%) CMC Crypto 200
1.510,88 -15,53 (-1,02%)
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:195.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00195000 | 2024-05-22 10:28AM EDT | 2024-05-24 | 22.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00195000 | 2024-05-21 9:52AM EDT | 2024-05-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240607C00195000 | 2024-05-17 2:35PM EDT | 2024-06-07 | 17.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240614C00195000 | 2024-05-17 2:36PM EDT | 2024-06-14 | 18.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMAT240621C00195000 | 2024-05-22 2:47PM EDT | 2024-06-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240628C00195000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 23.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240719C00195000 | 2024-05-21 12:46PM EDT | 2024-07-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240920C00195000 | 2024-05-20 12:13PM EDT | 2024-09-20 | 34.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00195000 | 2024-05-20 12:08PM EDT | 2024-10-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00195000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00195000 | 2024-05-21 9:57AM EDT | 2024-12-20 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00195000 | 2024-05-22 11:25AM EDT | 2025-01-17 | 40.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 2025-03-21 | 44.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 44.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-05-22 1:24PM EDT | 2026-01-16 | 58.78 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00195000 | 2024-05-22 2:00PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240531P00195000 | 2024-05-22 12:53PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMAT240607P00195000 | 2024-05-22 1:38PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240614P00195000 | 2024-05-22 12:00PM EDT | 2024-06-14 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240621P00195000 | 2024-05-22 3:22PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| AMAT240628P00195000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 1.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMAT240719P00195000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AMAT240920P00195000 | 2024-05-22 3:12PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT241018P00195000 | 2024-05-22 3:49PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT241115P00195000 | 2024-05-22 12:15PM EDT | 2024-11-15 | 9.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMAT241220P00195000 | 2024-05-22 12:55PM EDT | 2024-12-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT250117P00195000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMAT250620P00195000 | 2024-05-21 11:54AM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AMAT260116P00195000 | 2024-05-16 1:00PM EDT | 2026-01-16 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.