Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.524,23 +1.200,99 (+1,99%)
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:260.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00260000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.23 | 0.00 | - | 12 | 39 | 67.58% |
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 54.64% |
| AMAT240607C00260000 | 2024-05-16 3:44PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.15 | -0.23 | -85.19% | 3 | 11 | 40.53% |
| AMAT240614C00260000 | 2024-05-16 2:59PM EDT | 2024-06-14 | 0.46 | 0.24 | 2.26 | +0.23 | +100.00% | 6 | 8 | 52.54% |
| AMAT240621C00260000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.15 | -0.32 | -72.73% | 89 | 510 | 31.40% |
| AMAT240719C00260000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 0.90 | 0.65 | 0.93 | -0.53 | -37.06% | 19 | 639 | 32.67% |
| AMAT240920C00260000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 4.05 | 3.80 | 4.00 | -1.70 | -29.57% | 48 | 415 | 34.75% |
| AMAT241018C00260000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 6.90 | 5.15 | 5.50 | 0.00 | - | 9 | 116 | 35.29% |
| AMAT241115C00260000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 9.45 | 7.35 | 7.85 | 0.00 | - | 5 | 50 | 37.50% |
| AMAT241220C00260000 | 2024-05-17 12:21PM EDT | 2024-12-20 | 9.76 | 8.75 | 9.20 | +0.25 | +2.63% | 1 | 163 | 36.83% |
| AMAT250117C00260000 | 2024-05-17 1:30PM EDT | 2025-01-17 | 10.70 | 10.05 | 11.30 | -1.34 | -11.13% | 40 | 687 | 38.15% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 12.15 | 12.65 | 14.10 | 0.00 | - | 1 | 61 | 38.02% |
| AMAT250620C00260000 | 2024-05-14 2:10PM EDT | 2025-06-20 | 18.70 | 17.65 | 19.25 | 0.00 | - | 5 | 66 | 39.58% |
| AMAT260116C00260000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 29.75 | 25.80 | 28.90 | 0.00 | - | 18 | 150 | 41.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 53.40 | 48.75 | 51.45 | 0.00 | - | - | 1 | 30.16% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 51.25 | 51.40 | 52.95 | +2.25 | +4.59% | 1 | 78 | 28.78% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 50.13% |
© 2024 Yahoo. Tutti i diritti riservati.