Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.438,54 +415,47 (+0,70%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 130.00 | 89.73 | 83.30 | 84.60 | 0.00 | - | 1 | 8 | 51.95% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 135.00 | 85.93 | 79.00 | 80.60 | 0.00 | - | 2 | 9 | 50.58% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 140.00 | 77.00 | 75.25 | 76.65 | 0.00 | - | - | 1 | 50.98% |
| AMAT250620C00145000 | 2024-04-15 1:19PM EDT | 145.00 | 72.00 | 72.05 | 72.95 | -5.95 | -7.63% | 1 | 2 | 50.19% |
| AMAT250620C00150000 | 2024-04-15 12:18PM EDT | 150.00 | 68.00 | 68.75 | 69.30 | -8.10 | -10.64% | 2 | 3 | 49.36% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 155.00 | 71.60 | 64.35 | 65.85 | 0.00 | - | 1 | 2 | 48.74% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 160.00 | 59.53 | 61.85 | 62.35 | 0.00 | - | 1 | 8 | 47.92% |
| AMAT250620C00170000 | 2024-04-02 12:49PM EDT | 170.00 | 56.60 | 54.40 | 55.90 | 0.00 | - | - | 1 | 46.74% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 175.00 | 42.78 | 52.30 | 52.90 | 0.00 | - | 3 | 4 | 46.29% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 180.00 | 49.79 | 48.40 | 49.90 | +7.29 | +17.15% | 1 | 21 | 45.70% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 185.00 | 50.25 | 44.60 | 47.00 | 0.00 | - | 1 | 1 | 45.14% |
| AMAT250620C00190000 | 2024-04-24 3:14PM EDT | 190.00 | 38.45 | 42.80 | 44.30 | 0.00 | - | 1 | 3 | 44.71% |
| AMAT250620C00195000 | 2024-04-25 3:46PM EDT | 195.00 | 37.30 | 40.30 | 41.70 | 0.00 | - | 1 | 7 | 44.29% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 200.00 | 34.30 | 38.70 | 39.20 | 0.00 | - | 5 | 45 | 43.87% |
| AMAT250620C00210000 | 2024-04-25 1:35PM EDT | 210.00 | 30.00 | 34.00 | 34.50 | 0.00 | - | 10 | 344 | 43.06% |
| AMAT250620C00220000 | 2024-04-26 11:35AM EDT | 220.00 | 29.15 | 29.65 | 30.90 | +3.55 | +13.87% | 1 | 24 | 43.10% |
| AMAT250620C00230000 | 2024-04-26 2:51PM EDT | 230.00 | 26.45 | 24.00 | 26.70 | +7.10 | +36.69% | 2 | 45 | 42.02% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 240.00 | 23.20 | 22.95 | 23.30 | +3.45 | +17.47% | 1 | 39 | 41.47% |
| AMAT250620C00250000 | 2024-04-16 2:11PM EDT | 250.00 | 24.20 | 19.05 | 21.00 | 0.00 | - | 27 | 51 | 41.84% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 260.00 | 14.75 | 17.45 | 17.85 | 0.00 | - | 1 | 54 | 40.85% |
| AMAT250620C00270000 | 2024-04-22 11:19AM EDT | 270.00 | 10.50 | 15.15 | 15.50 | 0.00 | - | 100 | 141 | 40.47% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 280.00 | 11.05 | 13.20 | 13.50 | 0.00 | - | 3 | 8 | 40.22% |
| AMAT250620C00290000 | 2024-04-22 3:58PM EDT | 290.00 | 7.85 | 11.45 | 11.70 | 0.00 | - | 4 | 34 | 39.93% |
| AMAT250620C00300000 | 2024-04-01 10:56AM EDT | 300.00 | 11.90 | 8.95 | 10.15 | 0.00 | - | - | 2 | 39.70% |
| AMAT250620C00310000 | 2024-04-26 1:17PM EDT | 310.00 | 8.80 | 8.65 | 8.90 | 0.00 | - | 5 | 22 | 39.66% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00105000 | 2024-04-22 11:01AM EDT | 105.00 | 2.65 | 1.80 | 2.70 | 0.00 | - | 22 | 35 | 45.02% |
| AMAT250620P00110000 | 2024-04-24 10:11AM EDT | 110.00 | 2.60 | 0.44 | 2.88 | 0.00 | - | 1 | 21 | 43.07% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 115.00 | 2.42 | 2.86 | 2.98 | 0.00 | - | 2 | 2 | 40.86% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 4.15 | 3.40 | 3.55 | 0.00 | - | 1 | 11 | 40.27% |
| AMAT250620P00125000 | 2024-03-28 2:05PM EDT | 125.00 | 4.11 | 4.00 | 4.15 | 0.00 | - | 1 | 1 | 39.57% |
| AMAT250620P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 5.55 | 4.70 | 4.85 | 0.00 | - | 2 | 11 | 38.97% |
| AMAT250620P00135000 | 2024-04-23 12:58PM EDT | 135.00 | 6.49 | 5.50 | 5.65 | 0.00 | - | 25 | 161 | 38.42% |
| AMAT250620P00140000 | 2024-04-25 11:02AM EDT | 140.00 | 7.40 | 4.95 | 6.55 | 0.00 | - | 6 | 121 | 37.90% |
| AMAT250620P00145000 | 2024-04-26 10:35AM EDT | 145.00 | 7.60 | 7.40 | 7.55 | -0.80 | -9.52% | 130 | 134 | 37.40% |
| AMAT250620P00150000 | 2024-04-26 10:29AM EDT | 150.00 | 8.65 | 8.45 | 8.65 | -1.15 | -11.73% | 12 | 189 | 36.91% |
| AMAT250620P00155000 | 2024-04-26 10:37AM EDT | 155.00 | 9.90 | 9.60 | 9.90 | +0.50 | +5.32% | 55 | 2 | 36.50% |
| AMAT250620P00160000 | 2024-04-26 11:19AM EDT | 160.00 | 11.15 | 10.90 | 11.20 | -2.30 | -17.10% | 96 | 175 | 36.00% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 165.00 | 12.70 | 12.40 | 12.70 | -1.05 | -7.64% | 17 | 33 | 35.63% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 170.00 | 17.30 | 12.95 | 14.30 | 0.00 | - | 1 | 7 | 35.23% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 175.00 | 15.35 | 15.60 | 15.95 | 0.00 | - | 74 | 78 | 34.74% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 180.00 | 17.10 | 17.45 | 17.75 | 0.00 | - | 121 | 96 | 34.29% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 185.00 | 22.90 | 19.30 | 19.70 | 0.00 | - | 200 | 293 | 33.88% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 190.00 | 20.55 | 21.40 | 21.80 | 0.00 | - | 6 | 24 | 33.49% |
| AMAT250620P00195000 | 2024-04-09 12:03PM EDT | 195.00 | 22.90 | 23.55 | 24.15 | 0.00 | - | 33 | 78 | 33.25% |
| AMAT250620P00200000 | 2024-04-22 9:54AM EDT | 200.00 | 30.49 | 25.85 | 26.45 | 0.00 | - | 1 | 169 | 32.79% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 210.00 | 33.96 | 30.20 | 32.35 | 0.00 | - | 80 | 149 | 32.92% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 220.00 | 35.40 | 36.50 | 38.10 | 0.00 | - | 28 | 33 | 32.29% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 230.00 | 46.65 | 42.70 | 45.35 | 0.00 | - | 2 | 6 | 32.83% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 56.25 | 58.25 | 0.00 | - | - | 2 | 30.42% |
© 2024 Yahoo. Tutti i diritti riservati.