Italia markets close in 4 hours 36 minutes
FTSE MIB
34.533,39 -70,22 (-0,20%) 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
78,25 -0,41 (-0,52%) Bitcoin EUR
64.718,71 -745,63 (-1,14%)
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:240.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00240000 | 2024-05-21 2:57PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMAT240531C00240000 | 2024-05-21 3:49PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 419 | 12.50% |
| AMAT240607C00240000 | 2024-05-21 12:37PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| AMAT240614C00240000 | 2024-05-21 1:12PM EDT | 2024-06-14 | 1.12 | 0.00 | 0.00 | 0.00 | - | 30 | 209 | 6.25% |
| AMAT240621C00240000 | 2024-05-21 3:39PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 118 | 3,238 | 6.25% |
| AMAT240628C00240000 | 2024-05-20 2:54PM EDT | 2024-06-28 | 2.37 | 0.00 | 0.00 | 0.00 | - | 57 | 62 | 6.25% |
| AMAT240719C00240000 | 2024-05-21 3:08PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 72 | 1,637 | 6.25% |
| AMAT240920C00240000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 10.34 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AMAT241018C00240000 | 2024-05-21 2:18PM EDT | 2024-10-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMAT241115C00240000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT241220C00240000 | 2024-05-21 9:45AM EDT | 2024-12-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 3.13% |
| AMAT250117C00240000 | 2024-05-21 11:45AM EDT | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250321C00240000 | 2024-05-21 2:44PM EDT | 2025-03-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT250620C00240000 | 2024-05-21 11:07AM EDT | 2025-06-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 1.56% |
| AMAT260116C00240000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 38.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00240000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMAT240719P00240000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240920P00240000 | 2024-05-21 2:59PM EDT | 2024-09-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241018P00240000 | 2024-05-20 11:16AM EDT | 2024-10-18 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMAT241220P00240000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 86.18% |
| AMAT250321P00240000 | 2024-05-15 12:01PM EDT | 2025-03-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.