Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.569,87 +672,23 (+1,14%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-04-22 1:10PM EDT | 75.00 | 114.13 | 127.00 | 129.55 | 0.00 | - | 2 | 6 | 246.19% |
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 90.00 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 185.16% |
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.74 | 102.30 | 104.10 | 0.00 | - | 1 | 3 | 165.63% |
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 105.00 | 103.09 | 96.75 | 100.00 | 0.00 | - | 1 | 1 | 182.67% |
| AMAT240517C00110000 | 2024-04-15 10:01AM EDT | 110.00 | 104.85 | 92.00 | 95.10 | 0.00 | - | 8 | 63 | 116.41% |
| AMAT240517C00120000 | 2024-04-04 9:40AM EDT | 120.00 | 91.50 | 81.90 | 85.20 | 0.00 | - | 6 | 4 | 101.37% |
| AMAT240517C00125000 | 2024-04-18 9:38AM EDT | 125.00 | 70.99 | 76.80 | 80.55 | 0.00 | - | 1 | 4 | 102.25% |
| AMAT240517C00130000 | 2024-04-24 3:49PM EDT | 130.00 | 66.60 | 72.70 | 74.25 | 0.00 | - | 1 | 7 | 81.05% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 135.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 140.00 | 70.38 | 62.50 | 65.05 | 0.00 | - | 2 | 29 | 85.06% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 45.31 | 58.25 | 59.45 | 0.00 | - | 3 | 25 | 80.62% |
| AMAT240517C00150000 | 2024-04-26 1:11PM EDT | 150.00 | 53.92 | 52.05 | 54.80 | +5.14 | +10.54% | 3 | 41 | 52.34% |
| AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 155.00 | 35.82 | 47.10 | 50.30 | 0.00 | - | 1 | 46 | 62.45% |
| AMAT240517C00160000 | 2024-04-25 10:00AM EDT | 160.00 | 36.25 | 42.85 | 45.40 | 0.00 | - | 10 | 128 | 66.46% |
| AMAT240517C00165000 | 2024-04-24 11:22AM EDT | 165.00 | 30.99 | 38.85 | 39.85 | 0.00 | - | 5 | 138 | 63.31% |
| AMAT240517C00170000 | 2024-04-26 12:55PM EDT | 170.00 | 34.30 | 33.40 | 35.20 | +6.36 | +22.76% | 12 | 1,368 | 55.42% |
| AMAT240517C00172500 | 2024-04-23 3:41PM EDT | 172.50 | 23.15 | 31.95 | 33.30 | +23.15 | - | - | 164 | 62.06% |
| AMAT240517C00175000 | 2024-04-25 3:36PM EDT | 175.00 | 24.93 | 29.10 | 30.55 | 0.00 | - | 5 | 176 | 54.88% |
| AMAT240517C00177500 | 2024-04-23 3:59PM EDT | 177.50 | 18.90 | 26.35 | 28.80 | +18.90 | - | - | 7 | 53.71% |
| AMAT240517C00180000 | 2024-04-26 3:43PM EDT | 180.00 | 25.40 | 24.20 | 25.45 | +5.05 | +24.82% | 15 | 467 | 53.31% |
| AMAT240517C00182500 | 2024-04-26 2:02PM EDT | 182.50 | 23.15 | 22.10 | 23.35 | +23.15 | - | 5 | 26 | 52.60% |
| AMAT240517C00185000 | 2024-04-26 12:55PM EDT | 185.00 | 21.00 | 19.35 | 21.50 | +5.43 | +34.87% | 16 | 1,087 | 53.28% |
| AMAT240517C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 13.75 | 17.95 | 20.25 | +13.75 | - | - | 106 | 57.30% |
| AMAT240517C00190000 | 2024-04-26 3:49PM EDT | 190.00 | 17.31 | 16.05 | 17.40 | +3.96 | +29.66% | 13 | 1,209 | 50.15% |
| AMAT240517C00192500 | 2024-04-26 1:00PM EDT | 192.50 | 15.30 | 14.30 | 16.10 | +15.30 | - | 2 | 59 | 52.55% |
| AMAT240517C00195000 | 2024-04-26 2:45PM EDT | 195.00 | 13.51 | 12.55 | 13.90 | +4.63 | +52.14% | 229 | 1,158 | 48.96% |
| AMAT240517C00197500 | 2024-04-26 2:50PM EDT | 197.50 | 12.00 | 11.95 | 12.30 | +12.00 | - | 18 | 593 | 48.41% |
| AMAT240517C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 10.62 | 10.55 | 10.85 | +3.30 | +45.08% | 224 | 1,631 | 48.12% |
| AMAT240517C00202500 | 2024-04-26 3:53PM EDT | 202.50 | 9.28 | 9.25 | 9.45 | +9.28 | - | 90 | 83 | 47.52% |
| AMAT240517C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 7.91 | 8.05 | 8.15 | +7.91 | - | 73 | 78 | 46.89% |
| AMAT240517C00207500 | 2024-04-26 3:17PM EDT | 207.50 | 7.00 | 6.90 | 7.10 | +7.00 | - | 26 | 30 | 46.99% |
| AMAT240517C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 6.01 | 5.85 | 6.10 | +2.21 | +58.16% | 170 | 2,401 | 46.79% |
| AMAT240517C00212500 | 2024-04-26 12:44PM EDT | 212.50 | 4.90 | 5.00 | 5.20 | +4.90 | - | 20 | 239 | 46.57% |
| AMAT240517C00215000 | 2024-04-26 3:57PM EDT | 215.00 | 4.26 | 4.20 | 4.40 | +4.26 | - | 124 | 237 | 46.35% |
| AMAT240517C00217500 | 2024-04-26 3:45PM EDT | 217.50 | 3.59 | 3.50 | 3.70 | +3.59 | - | 85 | 25 | 46.16% |
| AMAT240517C00220000 | 2024-04-26 3:57PM EDT | 220.00 | 2.99 | 2.90 | 3.10 | +1.13 | +60.75% | 203 | 2,169 | 46.05% |
| AMAT240517C00225000 | 2024-04-26 3:43PM EDT | 225.00 | 2.05 | 2.01 | 2.09 | +2.05 | - | 26 | 688 | 45.50% |
| AMAT240517C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 1.33 | 1.29 | 1.40 | +0.49 | +58.33% | 107 | 1,613 | 45.35% |
| AMAT240517C00235000 | 2024-04-26 3:55PM EDT | 235.00 | 0.88 | 0.84 | 0.94 | +0.88 | - | 12 | 22 | 45.53% |
| AMAT240517C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 0.55 | 0.55 | 0.61 | +0.24 | +77.42% | 44 | 658 | 45.53% |
| AMAT240517C00245000 | 2024-04-26 3:55PM EDT | 245.00 | 0.36 | 0.33 | 0.38 | +0.36 | - | 10 | 3 | 45.36% |
| AMAT240517C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 0.24 | 0.17 | 0.24 | +0.13 | +118.18% | 41 | 1,176 | 45.51% |
| AMAT240517C00255000 | 2024-04-25 3:24PM EDT | 255.00 | 0.11 | 0.12 | 0.16 | +0.11 | - | - | 26 | 46.09% |
| AMAT240517C00260000 | 2024-04-26 3:48PM EDT | 260.00 | 0.09 | 0.07 | 0.11 | +0.06 | +200.00% | 4 | 513 | 46.88% |
| AMAT240517C00265000 | 2024-04-22 10:14AM EDT | 265.00 | 0.05 | 0.05 | 0.30 | +0.05 | - | - | 2 | 53.22% |
| AMAT240517C00270000 | 2024-04-26 9:36AM EDT | 270.00 | 0.10 | 0.01 | 0.33 | -0.05 | -33.33% | 9 | 110 | 56.15% |
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 280.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 3 | 75 | 60.55% |
| AMAT240517C00290000 | 2024-04-12 10:01AM EDT | 290.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 17 | 66.11% |
| AMAT240517C00300000 | 2024-04-18 10:20AM EDT | 300.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 412 | 67.19% |
| AMAT240517C00310000 | 2024-04-26 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 109 | 77.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.28 | 0.00 | - | 3 | 51 | 178.13% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 174.41% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 163.67% |
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 149.22% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 95.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 146.29% |
| AMAT240517P00100000 | 2024-04-17 10:06AM EDT | 100.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 125.20% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 118.56% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 110.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 6 | 115.63% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 115.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 113.18% |
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 120.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 99.80% |
| AMAT240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.31 | 0.00 | 0.33 | 0.00 | - | 7 | 45 | 93.95% |
| AMAT240517P00130000 | 2024-04-26 3:00PM EDT | 130.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 14 | 35 | 74.22% |
| AMAT240517P00135000 | 2024-04-25 9:57AM EDT | 135.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 133 | 70.12% |
| AMAT240517P00140000 | 2024-04-26 9:35AM EDT | 140.00 | 0.20 | 0.02 | 0.20 | +0.05 | +33.33% | 5 | 132 | 70.22% |
| AMAT240517P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 3 | 216 | 63.87% |
| AMAT240517P00150000 | 2024-04-26 2:01PM EDT | 150.00 | 0.10 | 0.11 | 0.15 | -0.09 | -47.37% | 10 | 410 | 59.96% |
| AMAT240517P00155000 | 2024-04-26 12:55PM EDT | 155.00 | 0.11 | 0.15 | 0.20 | -0.20 | -64.52% | 3 | 221 | 56.64% |
| AMAT240517P00160000 | 2024-04-26 3:00PM EDT | 160.00 | 0.24 | 0.22 | 0.27 | -0.11 | -31.43% | 32 | 366 | 53.71% |
| AMAT240517P00165000 | 2024-04-26 3:48PM EDT | 165.00 | 0.35 | 0.34 | 0.36 | -0.37 | -51.39% | 35 | 953 | 50.98% |
| AMAT240517P00170000 | 2024-04-26 3:44PM EDT | 170.00 | 0.53 | 0.54 | 0.56 | -0.40 | -43.01% | 49 | 524 | 49.39% |
| AMAT240517P00172500 | 2024-04-26 1:52PM EDT | 172.50 | 0.65 | 0.67 | 0.70 | +0.65 | - | 20 | 55 | 48.56% |
| AMAT240517P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.84 | 0.84 | 0.88 | -0.57 | -40.43% | 69 | 926 | 47.88% |
| AMAT240517P00177500 | 2024-04-26 3:57PM EDT | 177.50 | 1.09 | 1.06 | 1.11 | +1.09 | - | 8 | 62 | 47.29% |
| AMAT240517P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 1.37 | 1.33 | 1.39 | -0.83 | -37.73% | 110 | 733 | 46.75% |
| AMAT240517P00182500 | 2024-04-26 12:22PM EDT | 182.50 | 1.79 | 1.66 | 1.74 | +1.79 | - | 9 | 509 | 46.30% |
| AMAT240517P00185000 | 2024-04-26 3:59PM EDT | 185.00 | 2.10 | 2.07 | 2.16 | -1.16 | -35.58% | 105 | 1,490 | 45.87% |
| AMAT240517P00187500 | 2024-04-26 3:58PM EDT | 187.50 | 2.64 | 2.53 | 2.68 | +2.64 | - | 17 | 51 | 45.62% |
| AMAT240517P00190000 | 2024-04-26 3:57PM EDT | 190.00 | 3.28 | 3.15 | 3.30 | -1.27 | -27.91% | 67 | 1,915 | 45.44% |
| AMAT240517P00192500 | 2024-04-26 3:58PM EDT | 192.50 | 3.92 | 3.80 | 4.10 | +3.92 | - | 115 | 18 | 45.74% |
| AMAT240517P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 4.82 | 4.60 | 4.90 | -1.98 | -29.12% | 82 | 1,104 | 45.39% |
| AMAT240517P00197500 | 2024-04-26 3:34PM EDT | 197.50 | 5.44 | 5.50 | 5.80 | +5.44 | - | 16 | 51 | 44.98% |
| AMAT240517P00200000 | 2024-04-26 3:58PM EDT | 200.00 | 6.68 | 6.60 | 6.85 | -2.57 | -27.78% | 144 | 1,509 | 44.79% |
| AMAT240517P00202500 | 2024-04-26 3:40PM EDT | 202.50 | 7.75 | 7.75 | 8.00 | +7.75 | - | 51 | 48 | 44.52% |
| AMAT240517P00205000 | 2024-04-26 3:44PM EDT | 205.00 | 9.05 | 9.05 | 9.25 | +9.05 | - | 72 | 24 | 44.15% |
| AMAT240517P00207500 | 2024-04-26 3:44PM EDT | 207.50 | 10.43 | 10.35 | 10.60 | +10.43 | - | 7 | 21 | 43.70% |
| AMAT240517P00210000 | 2024-04-26 3:13PM EDT | 210.00 | 11.80 | 11.80 | 12.15 | -3.85 | -24.60% | 24 | 1,889 | 43.70% |
| AMAT240517P00212500 | 2024-04-26 3:12PM EDT | 212.50 | 13.46 | 13.40 | 13.75 | +13.46 | - | 10 | 13 | 43.37% |
| AMAT240517P00215000 | 2024-04-25 9:56AM EDT | 215.00 | 21.65 | 15.10 | 15.45 | +21.65 | - | - | 18 | 42.99% |
| AMAT240517P00217500 | 2024-04-25 9:56AM EDT | 217.50 | 23.80 | 16.40 | 18.15 | +23.80 | - | - | 2 | 48.19% |
| AMAT240517P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 21.20 | 18.00 | 20.05 | -4.80 | -18.46% | 25 | 803 | 48.22% |
| AMAT240517P00230000 | 2024-04-26 3:21PM EDT | 230.00 | 27.00 | 26.40 | 29.15 | +3.10 | +12.97% | 1 | 20 | 55.08% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 240.00 | 34.22 | 36.45 | 37.95 | 0.00 | - | 1 | 1 | 54.98% |
© 2024 Yahoo. Tutti i diritti riservati.