Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,42+5,17 (+5,01%)
Al 02:48PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT221202C000650002022-10-13 9:15AM EST65.0012.6845.2546.050.00--1484.28%
AMAT221202C000740002022-10-21 2:07PM EST74.0010.8530.4031.100.00-420.00%
AMAT221202C000750002022-10-26 12:16PM EST75.0015.0030.7531.450.00--00.00%
AMAT221202C000760002022-11-01 12:10PM EST76.0014.4832.0532.800.00-10228.71%
AMAT221202C000770002022-11-22 2:20PM EST77.0029.1531.1031.850.00-150128.13%
AMAT221202C000780002022-11-18 3:39PM EST78.0027.2729.9030.950.00-10231.64%
AMAT221202C000790002022-11-23 9:37AM EST79.0028.4029.1029.750.00-11201.17%
AMAT221202C000800002022-11-22 2:20PM EST80.0026.1528.0528.850.00-150206.45%
AMAT221202C000810002022-11-17 1:47PM EST81.0023.8927.1527.750.00-10187.70%
AMAT221202C000820002022-11-22 2:20PM EST82.0024.1026.0526.750.00-260181.05%
AMAT221202C000830002022-11-22 2:20PM EST83.0023.0525.1025.700.00-150168.16%
AMAT221202C000840002022-11-18 11:30AM EST84.0021.3524.2524.750.00-20118.75%
AMAT221202C000850002022-11-21 2:35PM EST85.0019.9023.3023.850.00-40135.55%
AMAT221202C000860002022-11-18 2:16PM EST86.0019.2922.1522.850.00-10108.59%
AMAT221202C000870002022-11-21 12:54PM EST87.0017.0521.0521.800.00-50153.91%
AMAT221202C000880002022-11-21 2:36PM EST88.0016.8720.2520.800.00-10107.81%
AMAT221202C000890002022-11-18 12:39PM EST89.0016.1019.1019.950.00-20102.73%
AMAT221202C000900002022-11-29 9:34AM EST90.0014.6018.0018.600.00-55112.11%
AMAT221202C000910002022-11-22 1:29PM EST91.0015.3917.2517.750.00-1085.16%
AMAT221202C000920002022-11-17 2:00PM EST92.0013.5016.1016.900.00-3080.47%
AMAT221202C000930002022-11-18 2:50PM EST93.0011.9015.2515.700.00-2062.50%
AMAT221202C000940002022-11-18 1:59PM EST94.0011.3314.1514.850.00-4871.09%
AMAT221202C000950002022-11-30 1:20PM EST95.009.0613.2513.65+0.72+8.63%713889.84%
AMAT221202C000960002022-11-30 11:13AM EST96.007.8812.2012.60-0.87-9.94%51178.71%
AMAT221202C000970002022-11-30 2:17PM EST97.0010.8511.2511.70+4.00+58.39%2482.62%
AMAT221202C000980002022-11-30 10:01AM EST98.005.2610.3010.70-1.44-21.49%1053852.73%
AMAT221202C000990002022-11-28 12:56PM EST99.005.759.259.650.00-35066.80%
AMAT221202C001000002022-11-30 2:31PM EST100.008.458.358.60+4.15+96.51%2016556.64%
AMAT221202C001010002022-11-30 9:59AM EST101.003.007.307.85-0.27-8.26%51767.19%
AMAT221202C001020002022-11-30 2:10PM EST102.005.506.356.65+2.81+104.46%2073549.22%
AMAT221202C001030002022-11-30 2:25PM EST103.005.525.555.90+3.52+176.00%78010755.96%
AMAT221202C001040002022-11-30 2:20PM EST104.004.404.605.00+2.96+205.56%90628552.78%
AMAT221202C001050002022-11-30 2:32PM EST105.003.903.804.00+2.83+264.49%53931545.12%
AMAT221202C001060002022-11-30 2:29PM EST106.003.153.103.20+2.45+350.00%39330543.46%
AMAT221202C001070002022-11-30 2:25PM EST107.002.352.442.52+1.85+370.00%8547543.21%
AMAT221202C001080002022-11-30 2:31PM EST108.001.881.871.94+1.57+506.45%14245643.31%
AMAT221202C001090002022-11-30 2:29PM EST109.001.441.341.41+1.22+554.55%6223042.24%
AMAT221202C001100002022-11-30 2:30PM EST110.001.060.931.00+0.93+715.38%89755341.85%
AMAT221202C001110002022-11-30 2:31PM EST111.000.650.620.70+0.57+712.50%4217342.04%
AMAT221202C001120002022-11-30 2:30PM EST112.000.490.430.47+0.43+716.67%4113942.04%
AMAT221202C001130002022-11-30 2:31PM EST113.000.310.270.31+0.27+675.00%6718642.29%
AMAT221202C001140002022-11-30 2:30PM EST114.000.200.180.20+0.18+900.00%66942.58%
AMAT221202C001150002022-11-30 2:29PM EST115.000.110.120.12+0.09+450.00%142,17942.38%
AMAT221202C001160002022-11-30 2:33PM EST116.000.080.070.08+0.06+300.00%44843.36%
AMAT221202C001170002022-11-30 9:39AM EST117.000.010.050.07-0.02-66.67%521646.68%
AMAT221202C001180002022-11-30 2:24PM EST118.000.040.020.05-0.04-50.00%42148.05%
AMAT221202C001190002022-11-23 11:01AM EST119.000.190.010.030.00-101548.05%
AMAT221202C001200002022-11-29 12:44PM EST120.000.010.020.030.00-418350.39%
AMAT221202C001250002022-11-29 2:39PM EST125.000.010.000.020.00-523360.94%
AMAT221202C001300002022-11-23 9:30AM EST130.000.030.000.010.00-22870.31%
AMAT221202C001350002022-11-23 12:43PM EST135.000.010.000.010.00-2284.38%
AMAT221202C001400002022-11-15 10:37AM EST140.000.080.000.010.00-3396.88%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT221202P000500002022-11-30 11:39AM EST50.000.010.000.010.00-510275.00%
AMAT221202P000550002022-11-02 2:11PM EST55.000.050.000.010.00-85243.75%
AMAT221202P000600002022-11-18 2:07PM EST60.000.010.000.020.00-112228.13%
AMAT221202P000640002022-10-28 8:30AM EST64.000.430.000.010.00-100193.75%
AMAT221202P000650002022-10-25 9:58AM EST65.000.570.000.080.00-38229.69%
AMAT221202P000660002022-11-02 8:30AM EST66.000.250.000.010.00-11181.25%
AMAT221202P000670002022-11-14 10:12AM EST67.000.010.000.010.00-22175.00%
AMAT221202P000680002022-11-08 9:46AM EST68.000.070.000.010.00-1010168.75%
AMAT221202P000690002022-10-25 11:17AM EST69.000.880.000.060.00-118198.44%
AMAT221202P000700002022-11-21 11:53AM EST70.000.010.000.020.00-1035171.88%
AMAT221202P000710002022-11-21 1:31PM EST71.000.010.000.010.00-1112156.25%
AMAT221202P000720002022-11-14 10:57AM EST72.000.040.000.010.00-1011150.00%
AMAT221202P000730002022-10-31 2:24PM EST73.000.950.000.010.00-12146.88%
AMAT221202P000740002022-11-03 10:08AM EST74.001.050.000.010.00-112143.75%
AMAT221202P000750002022-11-23 11:04AM EST75.000.010.000.010.00-1335137.50%
AMAT221202P000760002022-11-23 9:48AM EST76.000.010.000.010.00-332131.25%
AMAT221202P000770002022-11-16 9:45AM EST77.000.130.000.010.00-613128.13%
AMAT221202P000780002022-11-22 10:55AM EST78.000.020.000.020.00-121131.25%
AMAT221202P000790002022-11-22 10:55AM EST79.000.020.000.010.00-118118.75%
AMAT221202P000800002022-11-25 11:46AM EST80.000.010.000.010.00-323115.63%
AMAT221202P000810002022-11-25 11:46AM EST81.000.010.000.010.00-350112.50%
AMAT221202P000820002022-11-28 10:59AM EST82.000.010.000.010.00-524106.25%
AMAT221202P000830002022-11-23 12:07PM EST83.000.030.000.010.00-2026103.13%
AMAT221202P000840002022-11-25 10:22AM EST84.000.010.000.010.00-25296.88%
AMAT221202P000850002022-11-30 12:20PM EST85.000.010.000.010.00-23693.75%
AMAT221202P000860002022-11-09 9:39AM EST86.001.640.000.010.00-12090.63%
AMAT221202P000870002022-11-17 11:12AM EST87.000.440.000.010.00-11684.38%
AMAT221202P000880002022-11-23 12:42PM EST88.000.040.000.010.00-26181.25%
AMAT221202P000890002022-11-28 2:10PM EST89.000.020.000.010.00-55678.13%
AMAT221202P000900002022-11-29 3:19PM EST90.000.010.000.020.00-1026478.13%
AMAT221202P000910002022-11-29 9:30AM EST91.000.030.000.020.00-13975.00%
AMAT221202P000920002022-11-29 2:40PM EST92.000.030.000.020.00-1415670.31%
AMAT221202P000930002022-11-30 1:58PM EST93.000.010.000.02-0.05-83.33%1012865.63%
AMAT221202P000940002022-11-30 2:03PM EST94.000.010.000.02-0.07-87.50%139462.50%
AMAT221202P000950002022-11-30 10:35AM EST95.000.070.010.02-0.01-12.50%864860.94%
AMAT221202P000960002022-11-30 2:23PM EST96.000.020.010.02-0.08-80.00%1026356.25%
AMAT221202P000970002022-11-30 2:18PM EST97.000.010.020.03-0.14-93.33%1128855.86%
AMAT221202P000980002022-11-30 2:28PM EST98.000.030.020.04-0.20-86.96%2220352.73%
AMAT221202P000990002022-11-30 2:03PM EST99.000.060.030.05-0.34-85.00%1126950.39%
AMAT221202P001000002022-11-30 2:26PM EST100.000.050.060.07-0.51-91.07%21055350.20%
AMAT221202P001010002022-11-30 2:26PM EST101.000.080.090.09-0.75-90.36%11226247.27%
AMAT221202P001020002022-11-30 2:15PM EST102.000.110.130.15-1.02-90.27%46530747.07%
AMAT221202P001030002022-11-30 2:25PM EST103.000.190.220.24-1.42-88.20%87927746.68%
AMAT221202P001040002022-11-30 2:30PM EST104.000.330.330.36-1.67-83.50%28946845.90%
AMAT221202P001050002022-11-30 2:29PM EST105.000.490.480.52-2.26-82.18%32421444.78%
AMAT221202P001060002022-11-30 2:29PM EST106.000.730.740.79-2.47-77.19%47521545.26%
AMAT221202P001070002022-11-30 2:30PM EST107.001.051.001.07-2.25-68.18%5110643.75%
AMAT221202P001080002022-11-30 2:33PM EST108.001.521.471.53-3.22-67.93%3620844.82%
AMAT221202P001090002022-11-30 2:31PM EST109.002.001.881.97-4.00-66.67%32243.02%
AMAT221202P001100002022-11-30 2:30PM EST110.002.512.492.59-1.59-38.78%75343.46%
AMAT221202P001110002022-11-28 2:46PM EST111.007.553.203.300.00-61644.14%
AMAT221202P001120002022-11-30 2:31PM EST112.004.053.954.10-4.53-52.80%2745.51%
AMAT221202P001130002022-11-23 9:45AM EST113.006.304.555.050.00--2050.68%
AMAT221202P001140002022-11-18 9:35AM EST114.009.055.455.900.00-10150.98%
AMAT221202P001150002022-11-30 2:19PM EST115.006.666.656.90-1.21-15.37%31,84250.59%
AMAT221202P001160002022-11-18 9:32AM EST116.0010.507.407.900.00-2062.60%
AMAT221202P001170002022-11-18 9:31AM EST117.009.808.309.20-0.40-3.92%2059.38%
AMAT221202P001180002022-11-18 2:06PM EST118.0013.189.3010.500.00-2073.44%
AMAT221202P001200002022-11-29 1:46PM EST120.0016.5011.2512.05-0.25-1.49%1165.23%
AMAT221202P001250002022-11-21 11:05AM EST125.0022.1716.3517.600.00-31112.60%
AMAT221202P001300002022-11-17 11:37AM EST130.0026.0021.3022.750.00-10138.28%