Italia markets open in 1 hour 45 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
114,88-8,67 (-7,02%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT210514C001000002021-04-13 11:59AM EDT100.0033.770.000.000.00-300.00%
AMAT210514C001050002021-05-12 11:53AM EDT105.0010.260.000.000.00-4000.00%
AMAT210514C001100002021-05-12 2:11PM EDT110.006.250.000.000.00-10700.00%
AMAT210514C001150002021-05-12 3:58PM EDT115.002.020.000.000.00-1,01000.78%
AMAT210514C001200002021-05-12 3:58PM EDT120.000.440.000.000.00-2,249012.50%
AMAT210514C001210002021-05-12 3:54PM EDT121.000.240.000.000.00-5,368012.50%
AMAT210514C001220002021-05-12 3:48PM EDT122.000.190.000.000.00-901025.00%
AMAT210514C001230002021-05-12 3:44PM EDT123.000.180.000.000.00-278025.00%
AMAT210514C001240002021-05-12 3:27PM EDT124.000.150.000.000.00-136025.00%
AMAT210514C001250002021-05-12 3:23PM EDT125.000.100.000.000.00-835025.00%
AMAT210514C001260002021-05-12 2:25PM EDT126.000.100.000.000.00-108025.00%
AMAT210514C001270002021-05-12 3:24PM EDT127.000.080.000.000.00-141025.00%
AMAT210514C001280002021-05-12 2:02PM EDT128.000.080.000.000.00-80025.00%
AMAT210514C001290002021-05-12 2:41PM EDT129.000.090.000.000.00-1,428025.00%
AMAT210514C001300002021-05-12 3:57PM EDT130.000.050.000.000.00-172050.00%
AMAT210514C001310002021-05-12 2:23PM EDT131.000.040.000.000.00-66050.00%
AMAT210514C001320002021-05-12 3:45PM EDT132.000.040.000.000.00-130050.00%
AMAT210514C001330002021-05-12 3:40PM EDT133.000.040.000.000.00-289050.00%
AMAT210514C001340002021-05-12 2:53PM EDT134.000.040.000.000.00-37050.00%
AMAT210514C001350002021-05-12 3:08PM EDT135.000.050.000.000.00-95050.00%
AMAT210514C001360002021-05-12 2:40PM EDT136.000.050.000.000.00-22050.00%
AMAT210514C001370002021-05-12 2:34PM EDT137.000.030.000.000.00-46050.00%
AMAT210514C001380002021-05-12 3:45PM EDT138.000.010.000.000.00-20050.00%
AMAT210514C001390002021-05-12 10:21AM EDT139.000.020.000.000.00-15050.00%
AMAT210514C001400002021-05-12 12:22PM EDT140.000.020.000.000.00-76050.00%
AMAT210514C001410002021-05-12 9:30AM EDT141.000.020.000.000.00-15050.00%
AMAT210514C001420002021-05-11 12:51PM EDT142.000.040.000.000.00-217050.00%
AMAT210514C001430002021-05-12 2:10PM EDT143.000.010.000.000.00-5050.00%
AMAT210514C001440002021-05-07 12:51PM EDT144.000.020.000.000.00-1050.00%
AMAT210514C001450002021-05-12 12:12PM EDT145.000.030.000.000.00-32050.00%
AMAT210514C001460002021-05-06 9:31AM EDT146.000.150.000.000.00-1050.00%
AMAT210514C001470002021-05-07 3:53PM EDT147.000.140.000.000.00-2050.00%
AMAT210514C001480002021-05-07 11:21AM EDT148.000.040.000.000.00-5050.00%
AMAT210514C001490002021-05-10 10:17AM EDT149.000.010.000.000.00-5050.00%
AMAT210514C001500002021-05-12 9:52AM EDT150.000.010.000.000.00-1050.00%
AMAT210514C001525002021-05-07 9:44AM EDT152.500.300.000.000.00-1050.00%
AMAT210514C001550002021-05-11 3:33PM EDT155.000.010.000.000.00-15050.00%
AMAT210514C001575002021-04-28 1:43PM EDT157.500.120.000.000.00-35050.00%
AMAT210514C001600002021-05-11 9:36AM EDT160.000.010.000.000.00-20050.00%
AMAT210514C001650002021-04-27 10:41AM EDT165.000.090.000.000.00-2050.00%
AMAT210514C001700002021-04-06 10:19AM EDT170.001.500.000.070.00--1206.25%
AMAT210514C001750002021-04-12 3:54PM EDT175.000.410.000.040.00-122207.81%
AMAT210514C001800002021-05-07 10:01AM EDT180.000.690.000.000.00-1050.00%
AMAT210514C001850002021-04-05 1:22PM EDT185.001.360.000.050.00--3235.94%
AMAT210514C001900002021-04-12 3:55PM EDT190.000.010.000.010.00-240240212.50%
AMAT210514C001950002021-04-09 1:50PM EDT195.000.180.000.150.00-250252291.41%
AMAT210514C002000002021-04-21 1:50PM EDT200.000.060.000.000.00--050.00%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT210514P000850002021-05-05 1:55PM EDT85.000.010.000.000.00--050.00%
AMAT210514P000900002021-05-04 12:16PM EDT90.000.100.000.000.00--050.00%
AMAT210514P000950002021-05-04 12:45PM EDT95.000.040.000.000.00-4050.00%
AMAT210514P001000002021-05-12 3:57PM EDT100.000.080.000.000.00-5050.00%
AMAT210514P001050002021-05-12 3:48PM EDT105.000.170.000.000.00-121025.00%
AMAT210514P001100002021-05-12 3:58PM EDT110.000.590.000.000.00-1,477012.50%
AMAT210514P001150002021-05-12 3:59PM EDT115.002.270.000.000.00-1,72200.00%
AMAT210514P001200002021-05-12 3:22PM EDT120.005.500.000.000.00-97100.00%
AMAT210514P001210002021-05-12 2:08PM EDT121.005.730.000.000.00-88100.00%
AMAT210514P001220002021-05-12 2:13PM EDT122.006.620.000.000.00-26500.00%
AMAT210514P001230002021-05-12 3:10PM EDT123.008.240.000.000.00-5900.00%
AMAT210514P001240002021-05-12 3:47PM EDT124.008.990.000.000.00-4500.00%
AMAT210514P001250002021-05-12 2:53PM EDT125.0010.190.000.000.00-8600.00%
AMAT210514P001260002021-05-12 2:56PM EDT126.0013.000.000.000.00-2300.00%
AMAT210514P001270002021-05-12 3:40PM EDT127.0012.250.000.000.00-2500.00%
AMAT210514P001280002021-05-12 12:41PM EDT128.0012.900.000.000.00-3100.00%
AMAT210514P001290002021-05-12 2:37PM EDT129.0013.320.000.000.00-11200.00%
AMAT210514P001300002021-05-12 2:56PM EDT130.0014.330.000.000.00-3300.00%
AMAT210514P001310002021-05-12 3:09PM EDT131.0016.050.000.000.00-2000.00%
AMAT210514P001320002021-05-12 10:59AM EDT132.0014.840.000.000.00-1300.00%
AMAT210514P001330002021-05-12 11:18AM EDT133.0016.580.000.000.00-600.00%
AMAT210514P001340002021-05-12 2:42PM EDT134.0019.080.000.000.00-2400.00%
AMAT210514P001350002021-05-12 3:35PM EDT135.0019.990.000.000.00-4000.00%
AMAT210514P001360002021-05-12 2:47PM EDT136.0020.400.000.000.00-900.00%
AMAT210514P001370002021-05-11 3:51PM EDT137.0022.260.000.000.00-1000.00%
AMAT210514P001380002021-05-12 2:44PM EDT138.0022.290.000.000.00-100.00%
AMAT210514P001390002021-05-12 3:27PM EDT139.0024.260.000.000.00-300.00%
AMAT210514P001400002021-05-12 3:28PM EDT140.0025.130.000.000.00-4500.00%
AMAT210514P001410002021-05-07 1:14PM EDT141.0020.960.000.000.00-100.00%
AMAT210514P001420002021-05-07 11:49AM EDT142.0023.550.000.000.00-100.00%
AMAT210514P001430002021-05-10 9:40AM EDT143.0021.030.000.000.00-300.00%
AMAT210514P001440002021-04-26 9:34AM EDT144.0010.100.000.000.00-200.00%
AMAT210514P001450002021-05-10 2:15PM EDT145.0018.500.000.000.00-200.00%
AMAT210514P001460002021-05-04 3:27PM EDT146.0018.800.000.000.00-100.00%
AMAT210514P001500002021-04-19 1:09PM EDT150.0020.610.000.000.00-200.00%
AMAT210514P001550002021-04-19 1:09PM EDT155.0025.390.000.000.00-200.00%
AMAT210514P001600002021-05-04 10:28AM EDT160.0033.750.000.000.00-500.00%