Italia markets open in 4 hours 24 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.897,31 +280,21 (+0,73%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.120,88 -724,08 (-1,12%) CMC Crypto 200
1.512,97 -13,44 (-0,88%)
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:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00250000 | 2024-05-22 10:20AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 241 | 75.00% |
| AMAT240531C00250000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 16 | 46 | 41.41% |
| AMAT240607C00250000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.22 | 0.17 | 0.24 | -0.09 | -29.03% | 3 | 11 | 35.84% |
| AMAT240614C00250000 | 2024-05-21 9:38AM EDT | 2024-06-14 | 0.36 | 0.32 | 0.44 | 0.00 | - | 6 | 235 | 33.59% |
| AMAT240621C00250000 | 2024-05-22 3:17PM EDT | 2024-06-21 | 0.47 | 0.49 | 0.59 | -0.13 | -21.67% | 62 | 1,459 | 31.32% |
| AMAT240628C00250000 | 2024-05-22 10:15AM EDT | 2024-06-28 | 0.74 | 0.55 | 0.96 | -0.06 | -7.50% | 75 | 42 | 31.68% |
| AMAT240719C00250000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 1.91 | 1.97 | 2.11 | -0.33 | -14.73% | 74 | 2,169 | 31.70% |
| AMAT240920C00250000 | 2024-05-22 11:01AM EDT | 2024-09-20 | 6.82 | 6.85 | 7.25 | -0.73 | -9.67% | 32 | 418 | 35.63% |
| AMAT241018C00250000 | 2024-05-22 3:26PM EDT | 2024-10-18 | 8.84 | 9.00 | 9.35 | -0.61 | -6.46% | 1 | 287 | 36.42% |
| AMAT241115C00250000 | 2024-05-22 12:57PM EDT | 2024-11-15 | 11.95 | 11.70 | 11.95 | -0.40 | -3.24% | 2 | 658 | 38.11% |
| AMAT241220C00250000 | 2024-05-21 3:11PM EDT | 2024-12-20 | 14.26 | 13.70 | 14.15 | 0.00 | - | 32 | 280 | 38.35% |
| AMAT250117C00250000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 15.15 | 15.25 | 15.60 | -1.20 | -7.34% | 3 | 338 | 38.19% |
| AMAT250321C00250000 | 2024-05-21 2:43PM EDT | 2025-03-21 | 19.65 | 17.10 | 20.55 | 0.00 | - | 4 | 41 | 40.40% |
| AMAT250620C00250000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 23.67 | 23.55 | 25.10 | -0.88 | -3.58% | 19 | 120 | 40.52% |
| AMAT260116C00250000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 33.15 | 32.90 | 35.05 | -1.25 | -3.63% | 16 | 580 | 41.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00250000 | 2024-05-22 2:39PM EDT | 2024-05-24 | 34.50 | 30.55 | 34.00 | +0.46 | +1.35% | 5 | 2 | 113.09% |
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 2024-06-14 | 44.45 | 30.95 | 33.35 | 0.00 | - | 2 | 0 | 45.37% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 96.55% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 59.83% |
| AMAT240920P00250000 | 2024-05-22 10:43AM EDT | 2024-09-20 | 35.75 | 34.95 | 37.25 | -0.95 | -2.59% | 3 | 8 | 31.20% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 2024-12-20 | 49.55 | 38.05 | 41.05 | 0.00 | - | 1 | 15 | 30.30% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 52.80% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 36.64% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 48.95 | 51.50 | 0.00 | - | 1 | 3 | 27.83% |
© 2024 Yahoo. Tutti i diritti riservati.