Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,38+4,85 (+4,60%)
Alla chiusura: 04:00PM EDT
109,52 -0,86 (-0,78%)
Preborsa: 09:13AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C000550002022-08-12 9:50AM EDT55.0052.210.000.000.00--10.00%
AMAT220819C000600002022-07-29 3:48PM EDT60.0046.460.000.000.00-63490.00%
AMAT220819C000650002022-07-29 3:48PM EDT65.0041.500.000.000.00-79670.00%
AMAT220819C000700002022-07-29 3:47PM EDT70.0036.640.000.000.00-18180.00%
AMAT220819C000750002022-07-29 3:47PM EDT75.0031.640.000.000.00-2250.00%
AMAT220819C000800002022-08-04 10:02AM EDT80.0030.540.000.000.00-1240.00%
AMAT220819C000810002022-07-25 10:26AM EDT81.0019.600.000.000.00-120.00%
AMAT220819C000820002022-07-18 12:08PM EDT82.0015.550.000.000.00--20.00%
AMAT220819C000825002022-08-11 12:56PM EDT82.5024.250.000.000.00-1290.00%
AMAT220819C000830002022-07-29 12:17PM EDT83.0022.690.000.000.00-1001020.00%
AMAT220819C000840002022-07-26 2:25PM EDT84.0016.350.000.000.00--10.00%
AMAT220819C000850002022-08-10 2:02PM EDT85.0019.700.000.000.00-33240.00%
AMAT220819C000860002022-07-25 10:26AM EDT86.0015.050.000.000.00--30.00%
AMAT220819C000875002022-08-10 12:06PM EDT87.5017.560.000.000.00-31,3770.00%
AMAT220819C000880002022-07-29 10:09AM EDT88.0017.990.000.000.00-22260.00%
AMAT220819C000890002022-08-05 9:32AM EDT89.0020.620.000.000.00-5130.00%
AMAT220819C000900002022-08-11 9:57AM EDT90.0017.000.000.000.00-11,1690.00%
AMAT220819C000910002022-08-12 3:11PM EDT91.0019.940.000.000.00-6460.00%
AMAT220819C000920002022-08-09 11:15AM EDT92.009.650.000.000.00-1110.00%
AMAT220819C000925002022-08-12 3:00PM EDT92.5018.320.000.000.00-121,1090.00%
AMAT220819C000930002022-08-01 1:46PM EDT93.0013.550.000.000.00-4130.00%
AMAT220819C000940002022-08-11 1:02PM EDT94.0012.900.000.000.00-180.00%
AMAT220819C000950002022-08-12 1:01PM EDT95.0015.800.000.000.00-121,2940.00%
AMAT220819C000960002022-08-12 11:36AM EDT96.0013.660.000.000.00-1510.00%
AMAT220819C000970002022-08-12 2:21PM EDT97.0013.590.000.000.00-813350.00%
AMAT220819C000975002022-08-12 11:48AM EDT97.5012.670.000.000.00-15810.00%
AMAT220819C000980002022-08-12 3:17PM EDT98.0013.020.000.000.00-72590.00%
AMAT220819C000990002022-08-12 12:08PM EDT99.0011.600.000.000.00-41190.00%
AMAT220819C001000002022-08-12 3:56PM EDT100.0010.660.000.000.00-571,4360.00%
AMAT220819C001010002022-08-12 2:35PM EDT101.0010.170.000.000.00-37040.00%
AMAT220819C001020002022-08-12 3:51PM EDT102.009.010.000.000.00-495090.00%
AMAT220819C001030002022-08-12 3:02PM EDT103.008.350.000.000.00-132780.00%
AMAT220819C001040002022-08-12 3:35PM EDT104.007.550.000.000.00-242780.00%
AMAT220819C001050002022-08-12 3:59PM EDT105.006.550.000.000.00-1692,5250.00%
AMAT220819C001060002022-08-12 3:48PM EDT106.005.900.000.000.00-884350.00%
AMAT220819C001070002022-08-12 2:11PM EDT107.005.270.000.000.00-1142790.00%
AMAT220819C001080002022-08-12 3:50PM EDT108.004.510.000.000.00-2817830.00%
AMAT220819C001090002022-08-12 3:59PM EDT109.003.880.000.000.00-2996970.00%
AMAT220819C001100002022-08-12 3:59PM EDT110.003.290.000.000.00-1,0913,0720.00%
AMAT220819C001110002022-08-12 3:59PM EDT111.002.860.000.000.00-4605831.56%
AMAT220819C001120002022-08-12 3:53PM EDT112.002.250.000.000.00-5828833.13%
AMAT220819C001130002022-08-12 3:42PM EDT113.002.050.000.000.00-2143856.25%
AMAT220819C001140002022-08-12 3:57PM EDT114.001.570.000.000.00-1843206.25%
AMAT220819C001150002022-08-12 3:59PM EDT115.001.290.000.000.00-9141,8056.25%
AMAT220819C001160002022-08-12 3:59PM EDT116.001.050.000.000.00-13523712.50%
AMAT220819C001170002022-08-12 3:56PM EDT117.000.830.000.000.00-17919312.50%
AMAT220819C001180002022-08-12 3:59PM EDT118.000.680.000.000.00-15322112.50%
AMAT220819C001190002022-08-12 3:58PM EDT119.000.520.000.000.00-1,20733612.50%
AMAT220819C001200002022-08-12 3:59PM EDT120.000.420.000.000.00-43058012.50%
AMAT220819C001210002022-08-12 3:56PM EDT121.000.340.000.000.00-354325.00%
AMAT220819C001220002022-08-12 2:56PM EDT122.000.310.000.000.00-394725.00%
AMAT220819C001230002022-08-12 3:48PM EDT123.000.220.000.000.00--6125.00%
AMAT220819C001240002022-08-12 2:37PM EDT124.000.200.000.000.00--825.00%
AMAT220819C001250002022-08-12 3:59PM EDT125.000.140.000.000.00-6118125.00%
AMAT220819C001260002022-08-12 2:26PM EDT126.000.140.000.000.00--1425.00%
AMAT220819C001270002022-08-12 3:16PM EDT127.000.100.000.000.00--15225.00%
AMAT220819C001300002022-08-12 3:30PM EDT130.000.080.000.000.00-10214725.00%
AMAT220819C001350002022-08-12 10:43AM EDT135.000.030.000.000.00-4518350.00%
AMAT220819C001400002022-08-03 3:04PM EDT140.000.020.000.000.00-113350.00%
AMAT220819C001500002022-08-12 3:56PM EDT150.000.02-0.000.00--250.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P000450002022-08-12 1:42PM EDT45.000.010.000.000.00-5550.00%
AMAT220819P000475002022-07-13 1:22PM EDT47.500.050.000.020.00-140243.75%
AMAT220819P000500002022-07-08 1:55PM EDT50.000.070.000.020.00-1036231.25%
AMAT220819P000550002022-08-02 12:31PM EDT55.000.010.000.000.00-298350.00%
AMAT220819P000600002022-08-12 1:42PM EDT60.000.010.000.000.00-59150.00%
AMAT220819P000650002022-08-12 1:05PM EDT65.000.010.000.000.00-510750.00%
AMAT220819P000700002022-08-11 3:05PM EDT70.000.030.000.000.00-1035050.00%
AMAT220819P000750002022-08-12 3:07PM EDT75.000.020.000.000.00-5565250.00%
AMAT220819P000800002022-08-12 3:05PM EDT80.000.010.000.000.00-571750.00%
AMAT220819P000810002022-08-10 1:56PM EDT81.000.040.000.000.00-25250.00%
AMAT220819P000820002022-08-10 3:58PM EDT82.000.050.000.000.00-47150.00%
AMAT220819P000825002022-08-12 10:17AM EDT82.500.030.000.000.00-11,48350.00%
AMAT220819P000830002022-08-12 9:35AM EDT83.000.040.000.000.00-83250.00%
AMAT220819P000840002022-08-12 1:20PM EDT84.000.020.000.000.00-12850.00%
AMAT220819P000850002022-08-12 3:05PM EDT85.000.020.000.000.00-1879750.00%
AMAT220819P000860002022-08-12 3:19PM EDT86.000.020.000.000.00-22650.00%
AMAT220819P000870002022-08-12 1:39PM EDT87.000.020.000.000.00-54550.00%
AMAT220819P000875002022-08-12 2:25PM EDT87.500.040.000.000.00-121,26350.00%
AMAT220819P000880002022-08-12 11:18AM EDT88.000.040.000.000.00-19950.00%
AMAT220819P000890002022-08-12 12:33PM EDT89.000.030.000.000.00-45850.00%
AMAT220819P000900002022-08-12 3:11PM EDT90.000.040.000.000.00-2678250.00%
AMAT220819P000910002022-08-12 11:47AM EDT91.000.060.000.000.00-97650.00%
AMAT220819P000920002022-08-12 3:03PM EDT92.000.060.000.000.00-1921925.00%
AMAT220819P000925002022-08-12 3:49PM EDT92.500.070.000.000.00-3374225.00%
AMAT220819P000930002022-08-12 2:57PM EDT93.000.070.000.000.00-1120425.00%
AMAT220819P000940002022-08-12 3:54PM EDT94.000.100.000.000.00-1516525.00%
AMAT220819P000950002022-08-12 3:26PM EDT95.000.110.000.000.00-18467125.00%
AMAT220819P000960002022-08-12 3:19PM EDT96.000.140.000.000.00-2617925.00%
AMAT220819P000970002022-08-12 2:37PM EDT97.000.170.000.000.00-3814625.00%
AMAT220819P000975002022-08-12 3:54PM EDT97.500.190.000.000.00-2221725.00%
AMAT220819P000980002022-08-12 3:38PM EDT98.000.210.000.000.00-5922825.00%
AMAT220819P000990002022-08-12 3:19PM EDT99.000.250.000.000.00-15932225.00%
AMAT220819P001000002022-08-12 3:56PM EDT100.000.360.000.000.00-4821,41025.00%
AMAT220819P001010002022-08-12 3:38PM EDT101.000.410.000.000.00-9560312.50%
AMAT220819P001020002022-08-12 3:44PM EDT102.000.550.000.000.00-9345612.50%
AMAT220819P001030002022-08-12 3:56PM EDT103.000.690.000.000.00-13946912.50%
AMAT220819P001040002022-08-12 3:53PM EDT104.000.900.000.000.00-1631,60212.50%
AMAT220819P001050002022-08-12 3:59PM EDT105.001.130.000.000.00-1,0541,20712.50%
AMAT220819P001060002022-08-12 3:52PM EDT106.001.410.000.000.00-422566.25%
AMAT220819P001070002022-08-12 3:59PM EDT107.001.670.000.000.00-544016.25%
AMAT220819P001080002022-08-12 3:45PM EDT108.001.950.000.000.00-1853066.25%
AMAT220819P001090002022-08-12 3:56PM EDT109.002.450.000.000.00-8305763.13%
AMAT220819P001100002022-08-12 3:55PM EDT110.002.930.000.000.00-2484820.78%
AMAT220819P001110002022-08-12 3:59PM EDT111.003.350.000.000.00-2203010.00%
AMAT220819P001120002022-08-12 3:20PM EDT112.003.600.000.000.00-371290.00%
AMAT220819P001130002022-08-12 3:24PM EDT113.004.140.000.000.00-1181790.00%
AMAT220819P001140002022-08-12 2:43PM EDT114.004.750.000.000.00-27580.00%
AMAT220819P001150002022-08-12 3:48PM EDT115.005.810.000.000.00-681700.00%
AMAT220819P001160002022-08-12 2:53PM EDT116.006.100.000.000.00-1220.00%
AMAT220819P001170002022-08-08 3:54PM EDT117.009.700.000.000.00-5500.00%
AMAT220819P001180002022-08-12 2:09PM EDT118.008.100.000.000.00-6300.00%
AMAT220819P001190002022-08-05 2:57PM EDT119.0010.900.000.000.00-17210.00%
AMAT220819P001200002022-08-10 1:01PM EDT120.0016.350.000.000.00-11420.00%
AMAT220819P001250002022-07-29 12:16PM EDT125.0019.540.000.000.00-41410.00%
AMAT220819P001270002022-08-12 10:08AM EDT127.0018.450.000.000.00--10.00%
AMAT220819P001300002022-08-01 1:18PM EDT130.0023.800.000.000.00-200.00%
AMAT220819P001350002022-06-16 9:54AM EDT135.0041.5040.0042.150.00--0479.05%
AMAT220819P001400002022-07-15 10:59AM EDT140.0047.8829.3529.850.00-50112.50%