Italia markets close in 1 hour 4 minutes
FTSE MIB
33.393,84 -148,14 (-0,44%) Dow Jones
39.189,90 +62,10 (+0,16%) Nasdaq
17.869,73 +64,57 (+0,36%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,71 +0,81 (+1,00%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218C00110000 | 2024-06-12 12:50PM EDT | 110.00 | 139.66 | 135.05 | 140.00 | 0.00 | - | 1 | 2 | 50.54% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 115.00 | 120.28 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 50.53% |
| AMAT261218C00120000 | 2024-06-14 11:22AM EDT | 120.00 | 130.78 | 128.05 | 132.00 | 0.00 | - | - | 1 | 52.61% |
| AMAT261218C00130000 | 2024-06-18 10:01AM EDT | 130.00 | 129.64 | 121.15 | 124.00 | 0.00 | - | 5 | 17 | 50.53% |
| AMAT261218C00135000 | 2024-06-24 10:30AM EDT | 135.00 | 115.40 | 116.90 | 120.50 | 0.00 | - | 4 | 18 | 50.09% |
| AMAT261218C00140000 | 2024-06-20 11:55AM EDT | 140.00 | 123.14 | 113.50 | 117.00 | 0.00 | - | - | 4 | 49.59% |
| AMAT261218C00145000 | 2024-06-18 12:22PM EDT | 145.00 | 124.83 | 110.10 | 113.50 | 0.00 | - | - | 7 | 49.04% |
| AMAT261218C00150000 | 2024-06-20 9:44AM EDT | 150.00 | 118.50 | 106.10 | 110.00 | 0.00 | - | 12 | 15 | 48.44% |
| AMAT261218C00155000 | 2024-06-20 11:41AM EDT | 155.00 | 112.35 | 103.05 | 106.50 | 0.00 | - | - | 15 | 47.79% |
| AMAT261218C00160000 | 2024-05-23 9:53AM EDT | 160.00 | 92.76 | 100.60 | 105.00 | 0.00 | - | - | 2 | 49.13% |
| AMAT261218C00165000 | 2024-06-11 12:08PM EDT | 165.00 | 91.97 | 96.60 | 100.00 | 0.00 | - | 19 | 20 | 46.89% |
| AMAT261218C00170000 | 2024-06-20 3:53PM EDT | 170.00 | 102.22 | 93.80 | 97.00 | 0.00 | - | 3 | 2 | 46.61% |
| AMAT261218C00175000 | 2024-06-24 2:16PM EDT | 175.00 | 89.47 | 90.45 | 94.00 | 0.00 | - | 1 | 1 | 46.27% |
| AMAT261218C00180000 | 2024-06-24 9:57AM EDT | 180.00 | 87.00 | 87.70 | 91.00 | 0.00 | - | 5 | 10 | 45.88% |
| AMAT261218C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 85.70 | 84.90 | 88.00 | 0.00 | - | 1 | 12 | 45.44% |
| AMAT261218C00190000 | 2024-06-25 9:33AM EDT | 190.00 | 79.75 | 82.65 | 85.45 | 0.00 | - | 1 | 10 | 45.35% |
| AMAT261218C00195000 | 2024-06-25 9:33AM EDT | 195.00 | 77.10 | 79.20 | 82.50 | 0.00 | - | 1 | 8 | 44.87% |
| AMAT261218C00200000 | 2024-06-24 1:18PM EDT | 200.00 | 75.85 | 77.25 | 80.00 | 0.00 | - | 5 | 26 | 44.71% |
| AMAT261218C00210000 | 2024-06-24 1:20PM EDT | 210.00 | 71.00 | 72.10 | 75.00 | 0.00 | - | 2 | 4 | 44.26% |
| AMAT261218C00220000 | 2024-06-24 1:20PM EDT | 220.00 | 66.45 | 67.30 | 69.95 | 0.00 | - | 2 | 57 | 43.60% |
| AMAT261218C00230000 | 2024-06-21 10:54AM EDT | 230.00 | 65.06 | 61.55 | 65.30 | 0.00 | - | 1 | 48 | 43.08% |
| AMAT261218C00240000 | 2024-06-25 1:48PM EDT | 240.00 | 59.65 | 57.65 | 61.10 | 0.00 | - | 2 | 273 | 42.73% |
| AMAT261218C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 56.85 | 53.50 | 57.35 | 0.00 | - | 13 | 38 | 42.55% |
| AMAT261218C00260000 | 2024-06-26 11:52AM EDT | 260.00 | 51.02 | 50.45 | 53.60 | 0.00 | - | 1 | 79 | 42.23% |
| AMAT261218C00270000 | 2024-06-20 2:03PM EDT | 270.00 | 53.80 | 47.25 | 50.20 | 0.00 | - | 6 | 40 | 42.01% |
| AMAT261218C00280000 | 2024-06-18 3:57PM EDT | 280.00 | 54.02 | 43.80 | 46.90 | 0.00 | - | 3 | 26 | 41.73% |
| AMAT261218C00290000 | 2024-06-24 1:19PM EDT | 290.00 | 41.10 | 40.45 | 43.90 | 0.00 | - | 2 | 12 | 41.53% |
| AMAT261218C00300000 | 2024-06-20 1:39PM EDT | 300.00 | 42.50 | 37.65 | 41.30 | 0.00 | - | 7 | 10 | 41.48% |
| AMAT261218C00310000 | 2024-06-18 9:30AM EDT | 310.00 | 41.15 | 35.55 | 38.55 | 0.00 | - | 1 | 601 | 41.23% |
| AMAT261218C00320000 | 2024-06-24 1:22PM EDT | 320.00 | 33.25 | 32.20 | 36.25 | 0.00 | - | 2 | 627 | 41.17% |
| AMAT261218C00330000 | 2024-06-24 1:22PM EDT | 330.00 | 30.75 | 29.85 | 33.65 | 0.00 | - | 1 | 29 | 40.81% |
| AMAT261218C00340000 | 2024-06-17 1:26PM EDT | 340.00 | 32.90 | 28.40 | 31.60 | 0.00 | - | 15 | 17 | 40.74% |
| AMAT261218C00350000 | 2024-06-24 1:22PM EDT | 350.00 | 27.20 | 26.20 | 29.60 | 0.00 | - | 2 | 5 | 40.61% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218P00110000 | 2024-06-26 1:41PM EDT | 110.00 | 3.55 | 1.50 | 5.80 | 0.00 | - | 2 | 31 | 41.00% |
| AMAT261218P00115000 | 2024-06-25 1:31PM EDT | 115.00 | 4.50 | 2.08 | 6.15 | 0.00 | - | 4 | 6 | 39.71% |
| AMAT261218P00120000 | 2024-05-22 2:26PM EDT | 120.00 | 7.20 | 3.00 | 6.40 | 0.00 | - | - | 1 | 38.25% |
| AMAT261218P00125000 | 2024-06-25 1:53PM EDT | 125.00 | 5.90 | 3.00 | 7.35 | 0.00 | - | 15 | 18 | 38.04% |
| AMAT261218P00135000 | 2024-05-31 10:13AM EDT | 135.00 | 9.70 | 4.55 | 8.95 | 0.00 | - | 2 | 2 | 36.85% |
| AMAT261218P00140000 | 2024-06-20 1:11PM EDT | 140.00 | 8.55 | 6.40 | 9.55 | 0.00 | - | 1 | 17 | 35.88% |
| AMAT261218P00145000 | 2024-05-28 2:48PM EDT | 145.00 | 12.48 | 7.15 | 10.05 | 0.00 | - | 1 | 1 | 34.77% |
| AMAT261218P00150000 | 2024-06-25 12:37PM EDT | 150.00 | 10.84 | 7.90 | 11.10 | 0.00 | - | 3 | 6 | 34.35% |
| AMAT261218P00155000 | 2024-06-18 1:25PM EDT | 155.00 | 11.16 | 8.60 | 12.80 | 0.00 | - | - | 2 | 34.62% |
| AMAT261218P00160000 | 2024-06-12 10:38AM EDT | 160.00 | 12.50 | 10.30 | 13.95 | 0.00 | - | 1 | 3 | 34.13% |
| AMAT261218P00165000 | 2024-06-14 9:30AM EDT | 165.00 | 14.69 | 12.55 | 15.65 | 0.00 | - | 5 | 6 | 34.17% |
| AMAT261218P00170000 | 2024-06-26 9:45AM EDT | 170.00 | 15.30 | 13.00 | 15.80 | 0.00 | - | 30 | 24 | 32.54% |
| AMAT261218P00180000 | 2024-06-13 11:12AM EDT | 180.00 | 18.98 | 16.75 | 20.40 | 0.00 | - | 5 | 5 | 33.37% |
| AMAT261218P00185000 | 2024-06-25 1:31PM EDT | 185.00 | 20.75 | 18.95 | 21.70 | 0.00 | - | 7 | 8 | 32.72% |
| AMAT261218P00190000 | 2024-06-26 12:43PM EDT | 190.00 | 22.25 | 20.90 | 22.45 | 0.00 | - | 4 | 70 | 31.56% |
| AMAT261218P00220000 | 2024-06-24 1:23PM EDT | 220.00 | 36.45 | 32.25 | 35.95 | 0.00 | - | 2 | 2 | 30.83% |
| AMAT261218P00230000 | 2024-06-26 11:14AM EDT | 230.00 | 39.60 | 37.70 | 39.75 | 0.00 | - | 42 | 247 | 29.60% |
| AMAT261218P00240000 | 2024-06-14 3:38PM EDT | 240.00 | 43.64 | 42.00 | 45.95 | 0.00 | - | 3 | 8 | 29.83% |
| AMAT261218P00250000 | 2024-06-14 9:49AM EDT | 250.00 | 49.15 | 47.60 | 51.15 | 0.00 | - | 1 | 4 | 29.15% |
| AMAT261218P00300000 | 2024-06-18 12:37PM EDT | 300.00 | 76.00 | 78.85 | 82.10 | 0.00 | - | 20 | 12 | 25.96% |
© 2024 Yahoo. Tutti i diritti riservati.