Italia markets open in 7 hours 6 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
54.489,47 -2.250,47 (-3,97%) CMC Crypto 200
1.273,17 -65,90 (-4,92%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 83.45 | 85.55 | 0.00 | - | 1 | 2 | 333.01% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 57.30 | 60.85 | 0.00 | - | 9 | 9 | 171.88% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 52.40 | 56.05 | 0.00 | - | 1 | 1 | 180.86% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 47.65 | 50.90 | 0.00 | - | - | 1 | 169.14% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 42.80 | 46.00 | 0.00 | - | - | 0 | 162.50% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 25.35 | 28.50 | 0.00 | - | 10 | 10 | 103.91% |
| AMAT240503C00170000 | 2024-04-26 11:35AM EDT | 170.00 | 32.53 | 23.30 | 25.55 | 0.00 | - | 30 | 31 | 95.51% |
| AMAT240503C00172500 | 2024-04-26 12:13PM EDT | 172.50 | 30.20 | 20.75 | 22.90 | 0.00 | - | 25 | 26 | 82.13% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 18.60 | 20.50 | 0.00 | - | 3 | 11 | 83.59% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 15.45 | 17.90 | 0.00 | - | 7 | 28 | 58.11% |
| AMAT240503C00180000 | 2024-05-01 12:14PM EDT | 180.00 | 14.15 | 13.55 | 15.25 | -7.70 | -35.24% | 4 | 62 | 60.64% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 10.55 | 13.30 | 0.00 | - | 17 | 23 | 52.93% |
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 10.60 | 8.70 | 10.65 | -8.96 | -45.81% | 1 | 34 | 50.78% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 6.00 | 8.00 | 0.00 | - | 15 | 28 | 57.01% |
| AMAT240503C00190000 | 2024-05-01 3:57PM EDT | 190.00 | 5.25 | 4.80 | 5.25 | -6.85 | -56.61% | 66 | 338 | 40.58% |
| AMAT240503C00192500 | 2024-05-01 3:57PM EDT | 192.50 | 3.30 | 3.15 | 3.45 | -4.35 | -56.86% | 85 | 213 | 37.74% |
| AMAT240503C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 2.09 | 1.88 | 2.10 | -4.91 | -70.14% | 482 | 149 | 36.57% |
| AMAT240503C00197500 | 2024-05-01 3:53PM EDT | 197.50 | 1.72 | 1.05 | 1.15 | -2.98 | -63.40% | 180 | 212 | 35.69% |
| AMAT240503C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.60 | 0.53 | 0.58 | -2.32 | -79.45% | 403 | 501 | 35.45% |
| AMAT240503C00202500 | 2024-05-01 3:59PM EDT | 202.50 | 0.29 | 0.18 | 0.29 | -1.53 | -84.07% | 459 | 569 | 36.18% |
| AMAT240503C00205000 | 2024-05-01 3:58PM EDT | 205.00 | 0.12 | 0.05 | 0.15 | -0.93 | -88.57% | 262 | 1,005 | 37.60% |
| AMAT240503C00207500 | 2024-05-01 3:00PM EDT | 207.50 | 0.13 | 0.03 | 0.08 | -0.53 | -80.30% | 270 | 362 | 39.26% |
| AMAT240503C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.02 | 0.01 | 0.06 | -0.31 | -93.94% | 802 | 1,168 | 42.97% |
| AMAT240503C00212500 | 2024-05-01 3:46PM EDT | 212.50 | 0.05 | 0.01 | 0.05 | -0.15 | -75.00% | 107 | 905 | 46.88% |
| AMAT240503C00215000 | 2024-05-01 3:56PM EDT | 215.00 | 0.02 | 0.01 | 0.51 | -0.09 | -81.82% | 96 | 3,953 | 68.56% |
| AMAT240503C00217500 | 2024-05-01 2:59PM EDT | 217.50 | 0.02 | 0.00 | 0.14 | -0.04 | -66.67% | 48 | 270 | 59.77% |
| AMAT240503C00220000 | 2024-05-01 3:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 92 | 338 | 51.56% |
| AMAT240503C00222500 | 2024-04-30 11:51AM EDT | 222.50 | 0.01 | 0.00 | 0.63 | -0.02 | -66.67% | 50 | 118 | 89.45% |
| AMAT240503C00225000 | 2024-05-01 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 236 | 56.25% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 116.41% |
| AMAT240503C00230000 | 2024-05-01 2:37PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 135 | 70.31% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 128.32% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 86 | 134.08% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 145.31% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 23 | 156.05% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 124.22% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 176.46% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 186.23% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 38 | 130.47% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 137.50% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 236.13% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 184.77% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 221.88% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 8 | 215.43% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 12 | 196.29% |
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 20 | 53 | 127.73% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 178 | 184 | 110.55% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 3 | 29 | 105.86% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 35 | 81.25% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 80 | 79.30% |
| AMAT240503P00167500 | 2024-05-01 1:42PM EDT | 167.50 | 0.11 | 0.01 | 0.14 | -0.32 | -74.42% | 2 | 3 | 76.17% |
| AMAT240503P00170000 | 2024-05-01 1:42PM EDT | 170.00 | 0.16 | 0.00 | 0.46 | +0.14 | +700.00% | 2 | 125 | 83.79% |
| AMAT240503P00172500 | 2024-05-01 1:43PM EDT | 172.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 97 | 66.80% |
| AMAT240503P00175000 | 2024-05-01 3:00PM EDT | 175.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 13 | 426 | 51.17% |
| AMAT240503P00177500 | 2024-05-01 3:00PM EDT | 177.50 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 25 | 214 | 49.02% |
| AMAT240503P00180000 | 2024-05-01 3:26PM EDT | 180.00 | 0.03 | 0.04 | 0.09 | -0.04 | -57.14% | 76 | 636 | 44.14% |
| AMAT240503P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.11 | 0.10 | 0.18 | +0.07 | +175.00% | 48 | 237 | 42.77% |
| AMAT240503P00185000 | 2024-05-01 2:26PM EDT | 185.00 | 0.22 | 0.18 | 0.26 | +0.07 | +46.67% | 63 | 265 | 38.33% |
| AMAT240503P00187500 | 2024-05-01 3:57PM EDT | 187.50 | 0.48 | 0.42 | 0.53 | +0.26 | +118.18% | 168 | 487 | 37.26% |
| AMAT240503P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 0.94 | 0.86 | 1.01 | +0.41 | +77.36% | 260 | 1,180 | 36.28% |
| AMAT240503P00192500 | 2024-05-01 3:52PM EDT | 192.50 | 1.20 | 1.62 | 1.86 | +0.32 | +36.36% | 650 | 881 | 36.28% |
| AMAT240503P00195000 | 2024-05-01 3:57PM EDT | 195.00 | 2.95 | 2.82 | 2.94 | +1.45 | +96.67% | 275 | 742 | 34.13% |
| AMAT240503P00197500 | 2024-05-01 3:56PM EDT | 197.50 | 4.30 | 4.35 | 4.60 | +1.74 | +67.97% | 663 | 735 | 34.69% |
| AMAT240503P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 6.30 | 6.30 | 6.50 | +2.81 | +80.52% | 123 | 474 | 33.40% |
| AMAT240503P00202500 | 2024-05-01 3:54PM EDT | 202.50 | 7.48 | 7.60 | 9.70 | +2.33 | +45.24% | 62 | 834 | 57.47% |
| AMAT240503P00205000 | 2024-05-01 3:13PM EDT | 205.00 | 5.55 | 9.60 | 11.85 | -0.65 | -10.48% | 66 | 183 | 59.11% |
| AMAT240503P00207500 | 2024-05-01 3:24PM EDT | 207.50 | 7.85 | 12.40 | 14.20 | +2.15 | +37.72% | 12 | 39 | 63.53% |
| AMAT240503P00210000 | 2024-05-01 2:54PM EDT | 210.00 | 10.93 | 14.65 | 16.80 | +1.10 | +11.19% | 10 | 147 | 74.07% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 17.45 | 19.25 | 0.00 | - | 4 | 5 | 80.18% |
| AMAT240503P00215000 | 2024-04-17 2:36PM EDT | 215.00 | 17.25 | 19.60 | 21.50 | +0.55 | +3.29% | 1 | 26 | 78.81% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 22.50 | 24.35 | 0.00 | - | 5 | 0 | 97.61% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 24.95 | 26.70 | 0.00 | - | 4 | 0 | 99.51% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 34.65 | 36.70 | 0.00 | - | - | 0 | 124.71% |
© 2024 Yahoo. Tutti i diritti riservati.