Italia markets close in 48 minutes
FTSE MIB
33.365,71 -176,27 (-0,53%) Dow Jones
39.238,88 +111,08 (+0,28%) Nasdaq
17.854,97 +49,82 (+0,28%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,64 +0,74 (+0,91%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 45.40 | 48.55 | 0.00 | - | 1 | 1 | 73.36% |
| AMAT240712C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 45.00 | 35.55 | 38.60 | 0.00 | - | 9 | 9 | 60.79% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 205.00 | 24.94 | 30.60 | 33.60 | 0.00 | - | 1 | 4 | 54.13% |
| AMAT240712C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 23.75 | 26.70 | 28.45 | 0.00 | - | 5 | 17 | 51.93% |
| AMAT240712C00215000 | 2024-06-24 1:31PM EDT | 215.00 | 17.69 | 21.95 | 22.75 | 0.00 | - | 2 | 33 | 45.98% |
| AMAT240712C00220000 | 2024-06-21 3:25PM EDT | 220.00 | 16.75 | 17.85 | 18.60 | -1.63 | -8.87% | 3 | 35 | 44.43% |
| AMAT240712C00225000 | 2024-06-24 3:54PM EDT | 225.00 | 9.65 | 13.00 | 14.80 | 0.00 | - | 2 | 34 | 43.19% |
| AMAT240712C00230000 | 2024-06-26 2:09PM EDT | 230.00 | 7.72 | 9.95 | 10.25 | 0.00 | - | 2 | 69 | 35.83% |
| AMAT240712C00235000 | 2024-06-27 10:00AM EDT | 235.00 | 6.60 | 7.00 | 7.20 | +1.45 | +28.16% | 91 | 138 | 34.55% |
| AMAT240712C00240000 | 2024-06-27 10:09AM EDT | 240.00 | 4.30 | 4.45 | 4.70 | +0.80 | +22.86% | 10 | 153 | 33.15% |
| AMAT240712C00245000 | 2024-06-26 3:17PM EDT | 245.00 | 2.00 | 2.77 | 2.87 | 0.00 | - | 29 | 127 | 32.15% |
| AMAT240712C00250000 | 2024-06-27 10:27AM EDT | 250.00 | 1.76 | 1.72 | 1.81 | +0.45 | +34.35% | 86 | 189 | 32.67% |
| AMAT240712C00255000 | 2024-06-27 10:02AM EDT | 255.00 | 1.08 | 0.99 | 1.06 | -0.17 | -13.60% | 19 | 77 | 32.74% |
| AMAT240712C00260000 | 2024-06-27 10:09AM EDT | 260.00 | 0.52 | 0.54 | 0.60 | +0.07 | +15.56% | 5 | 49 | 32.89% |
| AMAT240712C00265000 | 2024-06-26 11:02AM EDT | 265.00 | 0.30 | 0.30 | 0.36 | 0.00 | - | 1 | 56 | 33.69% |
| AMAT240712C00270000 | 2024-06-24 12:58PM EDT | 270.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 1 | 69 | 34.91% |
| AMAT240712C00275000 | 2024-06-24 3:14PM EDT | 275.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 11 | 19 | 36.52% |
| AMAT240712C00280000 | 2024-06-26 10:52AM EDT | 280.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 50 | 57 | 38.38% |
| AMAT240712C00285000 | 2024-06-24 1:09PM EDT | 285.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 3 | 21 | 40.04% |
| AMAT240712C00290000 | 2024-06-21 1:33PM EDT | 290.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 53.71% |
| AMAT240712C00295000 | 2024-06-18 12:42PM EDT | 295.00 | 0.28 | 0.01 | 0.30 | 0.00 | - | 186 | 188 | 55.08% |
| AMAT240712C00300000 | 2024-06-24 1:34PM EDT | 300.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 60.74% |
| AMAT240712C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 12 | 64.11% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-06-12 10:15AM EDT | 165.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 10 | 5 | 88.67% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 9 | 9 | 82.23% |
| AMAT240712P00175000 | 2024-06-24 10:29AM EDT | 175.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 8 | 35 | 75.98% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 9 | 14 | 69.82% |
| AMAT240712P00185000 | 2024-06-24 9:47AM EDT | 185.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 63.77% |
| AMAT240712P00190000 | 2024-06-26 10:49AM EDT | 190.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 3 | 27 | 48.05% |
| AMAT240712P00195000 | 2024-06-20 11:02AM EDT | 195.00 | 0.12 | 0.05 | 0.09 | 0.00 | - | 20 | 27 | 41.21% |
| AMAT240712P00200000 | 2024-06-26 3:50PM EDT | 200.00 | 0.19 | 0.08 | 0.10 | 0.00 | - | 7 | 63 | 36.91% |
| AMAT240712P00205000 | 2024-06-26 3:53PM EDT | 205.00 | 0.30 | 0.12 | 0.17 | 0.00 | - | 3 | 64 | 34.86% |
| AMAT240712P00210000 | 2024-06-27 9:41AM EDT | 210.00 | 0.24 | 0.22 | 0.27 | -0.31 | -56.36% | 2 | 508 | 32.37% |
| AMAT240712P00215000 | 2024-06-27 9:41AM EDT | 215.00 | 0.45 | 0.41 | 0.48 | -0.58 | -56.31% | 2 | 117 | 30.57% |
| AMAT240712P00220000 | 2024-06-26 2:55PM EDT | 220.00 | 1.94 | 0.84 | 0.94 | 0.00 | - | 99 | 241 | 29.68% |
| AMAT240712P00225000 | 2024-06-27 10:02AM EDT | 225.00 | 1.80 | 1.59 | 1.67 | -1.40 | -43.75% | 12 | 206 | 28.33% |
| AMAT240712P00230000 | 2024-06-27 9:44AM EDT | 230.00 | 3.30 | 2.85 | 2.97 | -1.82 | -35.55% | 327 | 106 | 27.66% |
| AMAT240712P00235000 | 2024-06-27 10:17AM EDT | 235.00 | 4.85 | 4.80 | 5.00 | -2.90 | -37.42% | 33 | 79 | 27.42% |
| AMAT240712P00240000 | 2024-06-24 2:57PM EDT | 240.00 | 11.21 | 7.35 | 7.55 | 0.00 | - | 19 | 127 | 26.09% |
| AMAT240712P00245000 | 2024-06-26 12:51PM EDT | 245.00 | 14.32 | 10.60 | 10.95 | 0.00 | - | 3 | 32 | 25.31% |
| AMAT240712P00250000 | 2024-06-20 10:56AM EDT | 250.00 | 11.40 | 14.65 | 15.15 | 0.00 | - | - | 14 | 25.98% |
| AMAT240712P00255000 | 2024-06-20 10:56AM EDT | 255.00 | 14.80 | 18.30 | 19.95 | 0.00 | - | - | 10 | 29.64% |
| AMAT240712P00270000 | 2024-06-24 9:57AM EDT | 270.00 | 38.30 | 31.85 | 35.20 | 0.00 | - | 1 | 0 | 47.51% |
© 2024 Yahoo. Tutti i diritti riservati.