Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,03-1,97 (-2,29%)
Al 11:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220930C000550002022-09-28 2:52PM EDT55.0030.8028.4528.950.00-110.00%
AMAT220930C000600002022-09-28 2:48PM EDT60.0025.6823.6023.850.00-9100.00%
AMAT220930C000650002022-09-28 2:54PM EDT65.0020.8118.5018.800.00-48370.00%
AMAT220930C000700002022-09-28 2:57PM EDT70.0015.8213.5013.700.00-16160.00%
AMAT220930C000710002022-09-21 2:43PM EDT71.0019.5512.4512.800.00--30.00%
AMAT220930C000730002022-09-20 2:43PM EDT73.0015.0510.4510.850.00--30.00%
AMAT220930C000750002022-09-28 2:58PM EDT75.0010.868.508.900.00-120.00%
AMAT220930C000770002022-09-28 10:15AM EDT77.007.216.556.800.00-3480.00%
AMAT220930C000780002022-09-27 1:01PM EDT78.005.255.705.950.00-230.00%
AMAT220930C000790002022-09-27 2:49PM EDT79.005.404.704.950.00-8110.00%
AMAT220930C000800002022-09-28 3:59PM EDT80.006.243.804.000.00-3120.00%
AMAT220930C000810002022-09-29 10:35AM EDT81.003.053.103.25-1.85-37.76%55047.36%
AMAT220930C000820002022-09-29 9:44AM EDT82.002.542.412.42-1.61-38.80%86745.90%
AMAT220930C000830002022-09-29 10:57AM EDT83.001.841.771.86-1.86-50.27%11514350.00%
AMAT220930C000840002022-09-29 11:08AM EDT84.001.421.211.27-1.58-52.67%14537750.59%
AMAT220930C000850002022-09-29 11:14AM EDT85.000.850.840.89-1.45-63.04%14865151.76%
AMAT220930C000860002022-09-29 11:18AM EDT86.000.560.490.54-1.15-67.25%16558950.29%
AMAT220930C000870002022-09-29 11:02AM EDT87.000.340.290.33-0.87-71.90%12931450.88%
AMAT220930C000880002022-09-29 11:10AM EDT88.000.210.150.17-0.61-74.39%3468650.68%
AMAT220930C000890002022-09-29 10:40AM EDT89.000.110.070.10-0.39-78.00%2242050.20%
AMAT220930C000900002022-09-29 11:22AM EDT90.000.060.040.06-0.24-80.00%3985351.95%
AMAT220930C000910002022-09-28 3:14PM EDT91.000.030.020.04-0.13-81.25%18545153.91%
AMAT220930C000920002022-09-28 11:55AM EDT92.000.100.010.030.00-1126056.25%
AMAT220930C000930002022-09-28 2:27PM EDT93.000.040.000.020.00-1322357.03%
AMAT220930C000940002022-09-28 3:52PM EDT94.000.040.000.020.00-4240762.50%
AMAT220930C000950002022-09-29 10:08AM EDT95.000.010.010.02-0.01-50.00%1127470.31%
AMAT220930C000960002022-09-28 12:41PM EDT96.000.020.000.020.00-614171.88%
AMAT220930C000970002022-09-28 1:43PM EDT97.000.020.000.020.00-2417476.56%
AMAT220930C000980002022-09-29 10:17AM EDT98.000.020.000.010.00-138875.00%
AMAT220930C000990002022-09-27 1:15PM EDT99.000.010.000.020.00-616987.50%
AMAT220930C001000002022-09-28 3:47PM EDT100.000.010.000.020.00-2328290.63%
AMAT220930C001010002022-09-23 10:35AM EDT101.000.020.000.020.00-108396.88%
AMAT220930C001020002022-09-26 10:07AM EDT102.000.010.000.020.00-2798100.00%
AMAT220930C001030002022-09-26 2:55PM EDT103.000.020.000.020.00-4056104.69%
AMAT220930C001040002022-09-28 9:38AM EDT104.000.020.000.010.00-243100.00%
AMAT220930C001050002022-09-28 2:52PM EDT105.000.010.000.010.00-4207106.25%
AMAT220930C001060002022-09-27 9:41AM EDT106.000.020.000.010.00-252109.38%
AMAT220930C001070002022-09-22 9:30AM EDT107.000.030.000.010.00-1028112.50%
AMAT220930C001080002022-09-22 3:34PM EDT108.000.020.000.010.00-135118.75%
AMAT220930C001090002022-09-21 11:30AM EDT109.000.030.000.010.00-1078121.88%
AMAT220930C001100002022-09-27 11:28AM EDT110.000.010.000.010.00-6106125.00%
AMAT220930C001110002022-09-20 2:35PM EDT111.000.020.000.010.00-130131.25%
AMAT220930C001120002022-09-27 11:31AM EDT112.000.010.000.010.00-531131.25%
AMAT220930C001130002022-09-01 3:01PM EDT113.000.220.000.010.00-212137.50%
AMAT220930C001140002022-09-19 10:32AM EDT114.000.030.000.010.00-130140.63%
AMAT220930C001150002022-09-23 10:39AM EDT115.000.010.000.010.00-245143.75%
AMAT220930C001160002022-09-28 3:02PM EDT116.000.020.000.010.00-243150.00%
AMAT220930C001170002022-08-30 11:28AM EDT117.000.250.000.010.00-212150.00%
AMAT220930C001180002022-09-07 1:14PM EDT118.000.070.000.010.00-727156.25%
AMAT220930C001190002022-08-25 10:45AM EDT119.001.050.000.020.00-11168.75%
AMAT220930C001200002022-09-26 10:23AM EDT120.000.010.000.010.00-561162.50%
AMAT220930C001250002022-09-19 12:28PM EDT125.000.010.000.010.00-179175.00%
AMAT220930C001300002022-09-12 1:48PM EDT130.000.010.000.010.00-814193.75%
AMAT220930C001350002022-09-26 3:57PM EDT135.000.010.000.020.00-11221.88%
AMAT220930C001400002022-08-22 11:16AM EDT140.000.040.000.000.00-603050.00%
AMAT220930C001500002022-08-25 9:30AM EDT150.000.050.000.010.00-33250.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220930P000550002022-09-27 10:51AM EDT55.000.010.000.000.00-5850.00%
AMAT220930P000600002022-09-06 12:36PM EDT60.000.060.000.010.00-56156.25%
AMAT220930P000650002022-09-27 9:55AM EDT65.000.010.000.010.00-10603125.00%
AMAT220930P000690002022-09-26 9:51AM EDT69.000.030.000.000.00-5650.00%
AMAT220930P000700002022-09-27 11:12AM EDT70.000.020.000.020.00-28396.88%
AMAT220930P000710002022-09-29 11:08AM EDT71.000.020.010.02-0.03-60.00%143895.31%
AMAT220930P000720002022-09-29 11:08AM EDT72.000.010.010.03-0.05-83.33%8791.41%
AMAT220930P000730002022-09-28 11:49AM EDT73.000.020.020.030.00-203786.72%
AMAT220930P000740002022-09-29 11:01AM EDT74.000.030.030.04+0.01+50.00%9019383.59%
AMAT220930P000750002022-09-29 11:17AM EDT75.000.040.040.05+0.01+33.33%1439878.91%
AMAT220930P000760002022-09-29 10:13AM EDT76.000.070.060.07-0.15-68.18%12975.78%
AMAT220930P000770002022-09-29 10:56AM EDT77.000.090.080.100.00-13971.88%
AMAT220930P000780002022-09-29 11:04AM EDT78.000.140.130.15+0.03+27.27%24919569.92%
AMAT220930P000790002022-09-28 3:59PM EDT79.000.120.200.240.00-30832868.16%
AMAT220930P000800002022-09-29 10:40AM EDT80.000.380.320.36+0.20+111.11%2033566.70%
AMAT220930P000810002022-09-29 11:21AM EDT81.000.560.510.55+0.33+143.48%2224066.21%
AMAT220930P000820002022-09-29 9:42AM EDT82.000.880.760.82+0.52+144.44%150665.43%
AMAT220930P000830002022-09-29 11:23AM EDT83.001.161.141.18+0.47+68.12%20538865.82%
AMAT220930P000840002022-09-29 11:15AM EDT84.001.601.621.70+0.70+77.78%17465867.48%
AMAT220930P000850002022-09-29 10:48AM EDT85.002.252.202.28+1.14+102.70%5361,99468.56%
AMAT220930P000860002022-09-29 11:23AM EDT86.002.882.802.88+1.35+88.24%1422266.70%
AMAT220930P000870002022-09-29 9:33AM EDT87.003.043.553.70+0.60+24.59%1411569.53%
AMAT220930P000880002022-09-29 9:33AM EDT88.003.824.454.70+1.29+50.99%227078.42%
AMAT220930P000890002022-09-29 11:23AM EDT89.005.435.305.55+2.11+63.55%216580.27%
AMAT220930P000900002022-09-29 9:44AM EDT90.006.446.256.60+2.34+57.07%121,55490.04%
AMAT220930P000910002022-09-28 10:46AM EDT91.006.007.257.500.00-39695.70%
AMAT220930P000920002022-09-29 11:22AM EDT92.008.498.308.65+2.24+35.84%3101111.91%
AMAT220930P000930002022-09-29 11:06AM EDT93.009.389.209.55+2.43+34.96%9138113.09%
AMAT220930P000940002022-09-29 10:10AM EDT94.0010.2010.1010.50+2.27+28.63%176114.84%
AMAT220930P000950002022-09-28 12:55PM EDT95.009.3711.2511.450.00-145127.15%
AMAT220930P000960002022-09-22 10:56AM EDT96.0010.9912.2012.550.00-861137.11%
AMAT220930P000970002022-09-28 11:03AM EDT97.0011.9413.1513.550.00-540142.58%
AMAT220930P000980002022-09-27 10:47AM EDT98.0013.5614.1014.450.00-30142.19%
AMAT220930P000990002022-09-29 11:16AM EDT99.0015.2015.2515.60-0.60-3.80%218164.26%
AMAT220930P001000002022-09-28 3:54PM EDT100.0013.6816.2016.550.00-614166.60%
AMAT220930P001010002022-09-22 11:00AM EDT101.0016.0317.2017.650.00-10178.71%
AMAT220930P001020002022-09-27 10:22AM EDT102.0017.7518.1518.500.00-18175.00%
AMAT220930P001030002022-09-21 2:43PM EDT103.0013.3519.1519.600.00-13187.30%
AMAT220930P001040002022-09-14 2:45PM EDT104.0013.7620.2020.550.00-17193.75%
AMAT220930P001050002022-09-23 10:59AM EDT105.0021.0321.2021.550.00-111200.39%
AMAT220930P001060002022-09-26 3:17PM EDT106.0022.4522.1022.450.00-15194.53%
AMAT220930P001070002022-09-13 10:41AM EDT107.0015.3523.3023.550.00-10218.56%
AMAT220930P001080002022-09-28 10:00AM EDT108.0023.4024.2524.650.00-40227.54%
AMAT220930P001090002022-09-27 10:22AM EDT109.0024.7525.2025.600.00-114228.13%
AMAT220930P001100002022-09-15 9:54AM EDT110.0019.5426.2526.650.00-22239.84%
AMAT220930P001110002022-08-19 10:37AM EDT111.009.3021.8022.500.00-410.00%
AMAT220930P001130002022-08-15 9:37AM EDT113.007.7020.7023.250.00--20.00%
AMAT220930P001140002022-09-08 10:16AM EDT114.0022.1330.1030.650.00--0254.10%
AMAT220930P001150002022-08-16 1:32PM EDT115.009.8025.7026.600.00-100.00%
AMAT220930P001160002022-08-26 10:10AM EDT116.0012.7531.3532.500.00--0280.47%
AMAT220930P001180002022-08-19 9:38AM EDT118.0013.8528.7029.850.00-1200.00%
AMAT220930P001190002022-08-11 1:02PM EDT119.0014.4522.0522.800.00--00.00%
AMAT220930P001200002022-08-19 9:47AM EDT120.0015.7530.7531.850.00-200.00%
AMAT220930P001300002022-09-23 1:03PM EDT130.0046.4046.0046.650.00-30326.76%