Italia markets close in 1 hour 2 minutes
FTSE MIB
33.399,47 -142,51 (-0,42%) Dow Jones
39.191,67 +63,87 (+0,16%) Nasdaq
17.870,41 +65,26 (+0,37%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,69 +0,79 (+0,98%) Bitcoin EUR
58.091,56 +463,35 (+0,80%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:27AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00170000 | 2024-06-20 1:15PM EDT | 170.00 | 71.78 | 65.10 | 68.75 | 0.00 | - | - | 2 | 52.30% |
| AMAT240802C00175000 | 2024-06-20 1:15PM EDT | 175.00 | 66.78 | 60.05 | 63.40 | 0.00 | - | - | 2 | 69.39% |
| AMAT240802C00215000 | 2024-06-18 3:48PM EDT | 215.00 | 35.87 | 24.25 | 25.75 | 0.00 | - | 1 | 4 | 41.71% |
| AMAT240802C00220000 | 2024-06-14 3:52PM EDT | 220.00 | 22.69 | 20.05 | 21.95 | 0.00 | - | 5 | 4 | 40.80% |
| AMAT240802C00225000 | 2024-06-20 3:15PM EDT | 225.00 | 21.63 | 16.55 | 17.75 | 0.00 | - | 2 | 4 | 37.43% |
| AMAT240802C00230000 | 2024-06-27 9:55AM EDT | 230.00 | 13.40 | 13.50 | 13.80 | +0.83 | +6.60% | 3 | 32 | 34.24% |
| AMAT240802C00235000 | 2024-06-26 11:57AM EDT | 235.00 | 10.24 | 10.85 | 11.15 | 0.00 | - | 2 | 15 | 34.45% |
| AMAT240802C00240000 | 2024-06-26 10:40AM EDT | 240.00 | 8.07 | 8.20 | 8.55 | 0.00 | - | 6 | 102 | 33.53% |
| AMAT240802C00245000 | 2024-06-27 9:44AM EDT | 245.00 | 6.59 | 6.40 | 6.65 | +0.46 | +7.50% | 3 | 56 | 33.69% |
| AMAT240802C00250000 | 2024-06-26 11:35AM EDT | 250.00 | 5.30 | 4.75 | 4.95 | +0.95 | +21.84% | 1 | 231 | 33.29% |
| AMAT240802C00255000 | 2024-06-27 9:44AM EDT | 255.00 | 3.70 | 3.50 | 3.75 | +0.25 | +7.25% | 3 | 33 | 33.56% |
| AMAT240802C00260000 | 2024-06-24 3:17PM EDT | 260.00 | 2.38 | 2.54 | 2.82 | 0.00 | - | 10 | 214 | 33.88% |
| AMAT240802C00265000 | 2024-06-21 12:05PM EDT | 265.00 | 2.80 | 1.79 | 1.97 | 0.00 | - | 19 | 19 | 33.47% |
| AMAT240802C00270000 | 2024-06-25 3:29PM EDT | 270.00 | 1.31 | 1.22 | 1.43 | 0.00 | - | 5 | 31 | 33.69% |
| AMAT240802C00275000 | 2024-06-25 3:29PM EDT | 275.00 | 0.91 | 0.84 | 1.00 | 0.00 | - | 5 | 13 | 33.69% |
| AMAT240802C00280000 | 2024-06-26 3:19PM EDT | 280.00 | 0.57 | 0.62 | 0.70 | 0.00 | - | 5 | 6 | 33.79% |
| AMAT240802C00285000 | 2024-06-21 9:49AM EDT | 285.00 | 0.74 | 0.38 | 0.53 | 0.00 | - | 1 | 1 | 34.50% |
| AMAT240802C00290000 | 2024-06-26 11:08AM EDT | 290.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 35.16% |
| AMAT240802C00295000 | 2024-06-26 3:28PM EDT | 295.00 | 0.19 | 0.15 | 0.31 | 0.00 | - | 1 | 2 | 35.91% |
| AMAT240802C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.76 | 0.05 | 0.21 | 0.00 | - | - | 2 | 37.99% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.65 | 0.02 | 0.18 | 0.00 | - | - | 1 | 39.11% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.14 | 0.30 | 0.00 | - | - | 8 | 40.72% |
| AMAT240802P00195000 | 2024-06-25 11:11AM EDT | 195.00 | 0.58 | 0.37 | 0.54 | 0.00 | - | 2 | 5 | 37.13% |
| AMAT240802P00200000 | 2024-06-26 10:27AM EDT | 200.00 | 0.77 | 0.60 | 0.68 | 0.00 | - | 2 | 29 | 34.84% |
| AMAT240802P00205000 | 2024-06-26 1:09PM EDT | 205.00 | 1.44 | 0.94 | 1.03 | 0.00 | - | 1 | 37 | 34.03% |
| AMAT240802P00210000 | 2024-06-26 3:59PM EDT | 210.00 | 2.18 | 1.41 | 1.52 | 0.00 | - | 18 | 100 | 33.18% |
| AMAT240802P00215000 | 2024-06-27 9:53AM EDT | 215.00 | 2.35 | 2.17 | 2.30 | -0.80 | -25.40% | 8 | 48 | 32.87% |
| AMAT240802P00220000 | 2024-06-27 9:53AM EDT | 220.00 | 3.40 | 3.15 | 3.35 | -1.05 | -23.60% | 9 | 62 | 32.52% |
| AMAT240802P00225000 | 2024-06-27 9:50AM EDT | 225.00 | 4.77 | 4.65 | 4.85 | -1.43 | -23.06% | 1 | 214 | 32.64% |
| AMAT240802P00230000 | 2024-06-27 9:50AM EDT | 230.00 | 6.55 | 6.25 | 6.60 | -0.75 | -10.27% | 1 | 76 | 32.25% |
| AMAT240802P00235000 | 2024-06-26 11:24AM EDT | 235.00 | 9.88 | 8.50 | 8.85 | 0.00 | - | 1 | 45 | 32.22% |
| AMAT240802P00240000 | 2024-06-24 2:55PM EDT | 240.00 | 14.00 | 11.25 | 11.55 | 0.00 | - | 1 | 34 | 32.31% |
| AMAT240802P00245000 | 2024-06-24 2:55PM EDT | 245.00 | 17.34 | 14.10 | 14.50 | 0.00 | - | 1 | 22 | 31.89% |
| AMAT240802P00250000 | 2024-06-18 1:11PM EDT | 250.00 | 11.83 | 17.55 | 18.00 | 0.00 | - | - | 10 | 32.11% |
| AMAT240802P00255000 | 2024-06-24 1:09PM EDT | 255.00 | 25.70 | 21.35 | 21.95 | 0.00 | - | 1 | 11 | 32.87% |
© 2024 Yahoo. Tutti i diritti riservati.