Italia markets close in 8 hours 16 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,48 +0,48 (+0,61%) Bitcoin EUR
53.889,48 -730,30 (-1,34%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 150.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 160.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240510C00165000 | 2024-04-22 10:02AM EDT | 165.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 170.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510C00172500 | 2024-04-24 1:18PM EDT | 172.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240510C00175000 | 2024-05-01 10:09AM EDT | 175.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240510C00177500 | 2024-04-23 1:31PM EDT | 177.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240510C00180000 | 2024-05-01 3:18PM EDT | 180.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240510C00182500 | 2024-04-24 1:30PM EDT | 182.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240510C00185000 | 2024-05-01 3:18PM EDT | 185.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240510C00187500 | 2024-04-29 2:32PM EDT | 187.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510C00190000 | 2024-05-01 2:56PM EDT | 190.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMAT240510C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMAT240510C00195000 | 2024-05-01 3:50PM EDT | 195.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| AMAT240510C00197500 | 2024-05-01 3:53PM EDT | 197.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMAT240510C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AMAT240510C00202500 | 2024-05-01 3:39PM EDT | 202.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMAT240510C00205000 | 2024-05-01 3:55PM EDT | 205.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AMAT240510C00207500 | 2024-05-01 3:49PM EDT | 207.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMAT240510C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| AMAT240510C00212500 | 2024-05-01 3:05PM EDT | 212.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMAT240510C00215000 | 2024-05-01 3:56PM EDT | 215.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| AMAT240510C00217500 | 2024-05-01 2:56PM EDT | 217.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT240510C00220000 | 2024-05-01 3:19PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| AMAT240510C00225000 | 2024-05-01 3:10PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| AMAT240510C00230000 | 2024-05-01 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT240510C00235000 | 2024-05-01 2:41PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT240510C00245000 | 2024-04-29 10:36AM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240510C00255000 | 2024-04-11 11:01AM EDT | 255.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240510C00265000 | 2024-04-17 11:04AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-05-01 2:03PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240510P00145000 | 2024-04-29 10:16AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240510P00150000 | 2024-04-30 1:59PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240510P00165000 | 2024-05-01 2:38PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240510P00170000 | 2024-05-01 3:57PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMAT240510P00172500 | 2024-05-01 2:34PM EDT | 172.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240510P00175000 | 2024-05-01 3:19PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240510P00177500 | 2024-05-01 3:58PM EDT | 177.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMAT240510P00180000 | 2024-05-01 3:13PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMAT240510P00182500 | 2024-05-01 3:56PM EDT | 182.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMAT240510P00185000 | 2024-05-01 2:56PM EDT | 185.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMAT240510P00187500 | 2024-05-01 2:06PM EDT | 187.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMAT240510P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| AMAT240510P00192500 | 2024-05-01 3:46PM EDT | 192.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AMAT240510P00195000 | 2024-05-01 3:57PM EDT | 195.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMAT240510P00197500 | 2024-05-01 3:56PM EDT | 197.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT240510P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMAT240510P00202500 | 2024-05-01 3:43PM EDT | 202.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT240510P00205000 | 2024-05-01 3:30PM EDT | 205.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240510P00207500 | 2024-05-01 2:39PM EDT | 207.50 | 11.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240510P00210000 | 2024-05-01 3:14PM EDT | 210.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240510P00212500 | 2024-04-30 1:46PM EDT | 212.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240510P00215000 | 2024-04-29 2:32PM EDT | 215.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 220.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.