Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.486,83 +1.495,30 (+2,41%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00120000 | 2024-07-16 10:44AM EDT | 120.00 | 124.55 | 84.50 | 88.25 | 0.00 | - | 1 | 1 | 265.82% |
| AMAT240802C00170000 | 2024-07-18 1:19PM EDT | 170.00 | 47.97 | 34.60 | 37.40 | 0.00 | - | 2 | 0 | 99.66% |
| AMAT240802C00175000 | 2024-07-18 1:19PM EDT | 175.00 | 42.90 | 29.90 | 33.50 | 0.00 | - | 2 | 0 | 65.43% |
| AMAT240802C00190000 | 2024-07-26 11:27AM EDT | 190.00 | 17.25 | 16.85 | 18.90 | -17.81 | -50.80% | 2 | 1 | 60.55% |
| AMAT240802C00195000 | 2024-07-26 2:22PM EDT | 195.00 | 12.70 | 12.40 | 14.20 | +1.65 | +14.93% | 14 | 7 | 52.91% |
| AMAT240802C00197500 | 2024-07-26 2:11PM EDT | 197.50 | 11.20 | 9.95 | 12.00 | +2.65 | +30.99% | 107 | - | 58.84% |
| AMAT240802C00200000 | 2024-07-26 1:34PM EDT | 200.00 | 9.65 | 7.90 | 9.70 | +0.20 | +2.12% | 59 | 33 | 52.65% |
| AMAT240802C00202500 | 2024-07-26 1:35PM EDT | 202.50 | 7.20 | 7.20 | 7.40 | +1.40 | +24.14% | 61 | 63 | 45.80% |
| AMAT240802C00205000 | 2024-07-26 3:52PM EDT | 205.00 | 5.50 | 5.70 | 5.85 | +1.10 | +25.00% | 207 | 139 | 44.70% |
| AMAT240802C00207500 | 2024-07-26 3:53PM EDT | 207.50 | 4.11 | 4.30 | 4.55 | -0.34 | -7.64% | 161 | 291 | 44.15% |
| AMAT240802C00210000 | 2024-07-26 3:46PM EDT | 210.00 | 3.10 | 3.20 | 3.45 | +0.42 | +15.67% | 254 | 188 | 43.63% |
| AMAT240802C00212500 | 2024-07-26 3:59PM EDT | 212.50 | 2.33 | 2.35 | 2.53 | +0.17 | +7.87% | 105 | 409 | 42.99% |
| AMAT240802C00215000 | 2024-07-26 3:57PM EDT | 215.00 | 1.75 | 1.67 | 1.80 | -0.19 | -9.79% | 201 | 140 | 42.41% |
| AMAT240802C00217500 | 2024-07-26 3:47PM EDT | 217.50 | 1.07 | 1.16 | 1.47 | +0.10 | +10.31% | 154 | 97 | 44.75% |
| AMAT240802C00220000 | 2024-07-26 3:56PM EDT | 220.00 | 0.82 | 0.58 | 0.86 | +0.02 | +2.50% | 219 | 449 | 41.92% |
| AMAT240802C00222500 | 2024-07-26 3:51PM EDT | 222.50 | 0.47 | 0.30 | 0.57 | -0.27 | -36.49% | 691 | 314 | 41.70% |
| AMAT240802C00225000 | 2024-07-26 3:40PM EDT | 225.00 | 0.30 | 0.24 | 0.39 | -0.22 | -42.31% | 168 | 517 | 42.09% |
| AMAT240802C00227500 | 2024-07-26 3:39PM EDT | 227.50 | 0.20 | 0.05 | 0.27 | -0.17 | -45.95% | 43 | 284 | 42.68% |
| AMAT240802C00230000 | 2024-07-26 3:56PM EDT | 230.00 | 0.13 | 0.12 | 0.18 | -0.07 | -35.00% | 210 | 372 | 43.02% |
| AMAT240802C00232500 | 2024-07-26 3:41PM EDT | 232.50 | 0.08 | 0.00 | 0.14 | -0.06 | -42.86% | 115 | 122 | 44.53% |
| AMAT240802C00235000 | 2024-07-26 2:41PM EDT | 235.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 28 | 241 | 44.73% |
| AMAT240802C00237500 | 2024-07-26 3:06PM EDT | 237.50 | 0.04 | 0.03 | 0.26 | -0.05 | -55.56% | 68 | 91 | 51.37% |
| AMAT240802C00240000 | 2024-07-26 2:56PM EDT | 240.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 81 | 371 | 46.88% |
| AMAT240802C00242500 | 2024-07-26 3:03PM EDT | 242.50 | 0.03 | 0.02 | 0.10 | -0.04 | -57.14% | 4 | 46 | 50.78% |
| AMAT240802C00245000 | 2024-07-26 2:35PM EDT | 245.00 | 0.03 | 0.02 | 0.24 | -0.02 | -40.00% | 15 | 134 | 59.67% |
| AMAT240802C00247500 | 2024-07-25 12:07PM EDT | 247.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 45 | 62.31% |
| AMAT240802C00250000 | 2024-07-26 3:49PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 347 | 50.78% |
| AMAT240802C00252500 | 2024-07-26 1:53PM EDT | 252.50 | 0.02 | 0.00 | 0.10 | -0.12 | -85.71% | 2 | 41 | 60.16% |
| AMAT240802C00255000 | 2024-07-26 1:27PM EDT | 255.00 | 0.07 | 0.00 | 0.28 | -0.10 | -58.82% | 2 | 270 | 71.88% |
| AMAT240802C00257500 | 2024-07-23 10:14AM EDT | 257.50 | 0.11 | 0.00 | 1.27 | 0.00 | - | 49 | 51 | 96.63% |
| AMAT240802C00260000 | 2024-07-26 1:26PM EDT | 260.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 6 | 178 | 74.02% |
| AMAT240802C00262500 | 2024-07-25 9:30AM EDT | 262.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 16 | 68.36% |
| AMAT240802C00265000 | 2024-07-25 10:12AM EDT | 265.00 | 0.10 | 0.00 | 0.07 | +0.08 | +400.00% | 1 | 73 | 69.92% |
| AMAT240802C00270000 | 2024-07-25 11:22AM EDT | 270.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 20 | 152 | 112.45% |
| AMAT240802C00275000 | 2024-07-24 12:41PM EDT | 275.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 3 | 170 | 111.72% |
| AMAT240802C00280000 | 2024-07-26 9:57AM EDT | 280.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 6 | 44 | 117.38% |
| AMAT240802C00285000 | 2024-07-17 3:31PM EDT | 285.00 | 0.01 | 0.00 | 1.27 | -0.08 | -88.89% | 3 | 15 | 129.93% |
| AMAT240802C00290000 | 2024-07-25 11:28AM EDT | 290.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 35 | 135.45% |
| AMAT240802C00295000 | 2024-07-19 10:07AM EDT | 295.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 140.82% |
| AMAT240802C00300000 | 2024-07-25 10:35AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 96.09% |
| AMAT240802C00305000 | 2024-07-10 2:34PM EDT | 305.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 100.00% |
| AMAT240802C00310000 | 2024-07-11 11:46AM EDT | 310.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 4 | 15 | 156.15% |
| AMAT240802C00315000 | 2024-07-10 11:11AM EDT | 315.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 60 | 161.04% |
| AMAT240802C00325000 | 2024-07-22 10:26AM EDT | 325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 49 | 99 | 114.06% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00125000 | 2024-07-25 12:33PM EDT | 125.00 | 0.01 | - | 0.24 | 0.00 | - | - | - | 171.88% |
| AMAT240802P00130000 | 2024-07-25 11:28AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 444 | 106.25% |
| AMAT240802P00135000 | 2024-07-26 12:20PM EDT | 135.00 | 0.07 | - | 0.01 | +0.06 | +600.00% | 10 | - | 103.13% |
| AMAT240802P00140000 | 2024-07-22 3:37PM EDT | 140.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 2 | 116.80% |
| AMAT240802P00145000 | 2024-07-23 10:34AM EDT | 145.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 24 | 122.66% |
| AMAT240802P00150000 | 2024-07-25 10:11AM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | - | 112.31% |
| AMAT240802P00160000 | 2024-07-26 3:19PM EDT | 160.00 | 0.06 | 0.01 | 1.09 | -0.04 | -40.00% | 2 | 3 | 110.45% |
| AMAT240802P00165000 | 2024-07-26 2:28PM EDT | 165.00 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 11 | 419 | 67.19% |
| AMAT240802P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 0.08 | 0.04 | 0.07 | -0.07 | -46.67% | 118 | 249 | 60.55% |
| AMAT240802P00175000 | 2024-07-26 3:59PM EDT | 175.00 | 0.10 | 0.08 | 0.13 | -0.07 | -41.18% | 43 | 39 | 57.62% |
| AMAT240802P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 0.18 | 0.14 | 0.39 | -0.28 | -60.87% | 26 | 65 | 57.52% |
| AMAT240802P00182500 | 2024-07-26 11:16AM EDT | 182.50 | 0.31 | 0.18 | 0.25 | -0.21 | -40.38% | 1 | - | 50.68% |
| AMAT240802P00185000 | 2024-07-26 3:42PM EDT | 185.00 | 0.32 | 0.26 | 0.32 | -0.58 | -64.44% | 20 | 168 | 49.81% |
| AMAT240802P00187500 | 2024-07-26 3:02PM EDT | 187.50 | 0.52 | 0.38 | 0.65 | -0.23 | -30.67% | 7 | - | 50.15% |
| AMAT240802P00190000 | 2024-07-26 3:42PM EDT | 190.00 | 0.65 | 0.53 | 0.81 | -0.90 | -58.06% | 55 | 196 | 50.78% |
| AMAT240802P00192500 | 2024-07-26 3:54PM EDT | 192.50 | 0.95 | 0.77 | 0.88 | -0.36 | -27.48% | 154 | - | 46.14% |
| AMAT240802P00195000 | 2024-07-26 3:54PM EDT | 195.00 | 1.38 | 1.09 | 1.22 | -1.33 | -49.08% | 154 | 292 | 45.04% |
| AMAT240802P00197500 | 2024-07-26 3:06PM EDT | 197.50 | 1.92 | 1.52 | 2.03 | -1.54 | -44.51% | 94 | - | 48.07% |
| AMAT240802P00200000 | 2024-07-26 3:52PM EDT | 200.00 | 2.50 | 2.11 | 2.65 | -1.95 | -43.82% | 326 | 242 | 46.90% |
| AMAT240802P00202500 | 2024-07-26 3:43PM EDT | 202.50 | 3.30 | 2.91 | 3.15 | -1.87 | -36.17% | 252 | 244 | 43.21% |
| AMAT240802P00205000 | 2024-07-26 3:59PM EDT | 205.00 | 4.00 | 3.80 | 4.15 | -2.75 | -40.74% | 371 | 714 | 42.68% |
| AMAT240802P00207500 | 2024-07-26 3:21PM EDT | 207.50 | 5.65 | 5.00 | 5.35 | -0.80 | -12.40% | 151 | 524 | 42.14% |
| AMAT240802P00210000 | 2024-07-26 3:39PM EDT | 210.00 | 7.00 | 6.45 | 6.75 | -0.90 | -11.39% | 52 | 1,230 | 41.55% |
| AMAT240802P00212500 | 2024-07-26 12:50PM EDT | 212.50 | 7.42 | 7.95 | 9.30 | -1.58 | -17.56% | 45 | 112 | 50.07% |
| AMAT240802P00215000 | 2024-07-26 3:26PM EDT | 215.00 | 10.40 | 8.80 | 11.25 | -2.45 | -19.07% | 61 | 309 | 52.00% |
| AMAT240802P00217500 | 2024-07-26 12:01PM EDT | 217.50 | 12.91 | 11.55 | 12.25 | -0.02 | -0.15% | 34 | 144 | 41.63% |
| AMAT240802P00220000 | 2024-07-26 2:25PM EDT | 220.00 | 14.04 | 12.85 | 14.35 | -2.88 | -17.02% | 172 | 579 | 41.31% |
| AMAT240802P00222500 | 2024-07-26 10:06AM EDT | 222.50 | 19.92 | 15.15 | 17.10 | +3.62 | +22.21% | 30 | 278 | 50.17% |
| AMAT240802P00225000 | 2024-07-26 2:25PM EDT | 225.00 | 18.62 | 17.35 | 19.60 | +0.30 | +1.64% | 43 | 189 | 55.10% |
| AMAT240802P00227500 | 2024-07-26 1:34PM EDT | 227.50 | 21.79 | 19.70 | 23.25 | -1.03 | -4.51% | 12 | 31 | 76.27% |
| AMAT240802P00230000 | 2024-07-26 1:37PM EDT | 230.00 | 24.19 | 22.10 | 24.45 | -3.28 | -11.94% | 57 | 61 | 61.77% |
| AMAT240802P00232500 | 2024-07-26 11:25AM EDT | 232.50 | 27.46 | 24.40 | 28.20 | +5.54 | +25.27% | 5 | 8 | 50.10% |
| AMAT240802P00235000 | 2024-07-25 3:54PM EDT | 235.00 | 29.16 | 27.15 | 30.65 | -3.20 | -9.89% | 4 | 1 | 57.08% |
| AMAT240802P00237500 | 2024-07-26 1:26PM EDT | 237.50 | 29.61 | 29.70 | 33.10 | -0.97 | -3.17% | 8 | 11 | 60.74% |
| AMAT240802P00240000 | 2024-07-26 1:32PM EDT | 240.00 | 31.80 | 31.80 | 35.40 | -1.15 | -3.49% | 2 | 6 | 95.51% |
| AMAT240802P00242500 | 2024-07-18 10:39AM EDT | 242.50 | 25.43 | 34.45 | 37.90 | 0.00 | - | 8 | 2 | 57.62% |
| AMAT240802P00245000 | 2024-07-26 9:54AM EDT | 245.00 | 41.28 | 37.20 | 40.40 | +5.76 | +16.22% | 1 | 2 | 67.19% |
| AMAT240802P00247500 | 2024-07-22 3:50PM EDT | 247.50 | 24.20 | 40.40 | 42.90 | 0.00 | - | 1 | 0 | 82.52% |
| AMAT240802P00250000 | 2024-07-25 3:11PM EDT | 250.00 | 46.05 | 42.85 | 45.40 | 0.00 | - | 1,227 | 0 | 85.30% |
| AMAT240802P00252500 | 2024-07-17 10:58AM EDT | 252.50 | 25.04 | 44.40 | 47.90 | 0.00 | - | 2 | 0 | 67.58% |
| AMAT240802P00255000 | 2024-07-16 12:17PM EDT | 255.00 | 14.60 | 47.25 | 50.40 | 0.00 | - | 6 | 0 | 80.86% |
| AMAT240802P00257500 | 2024-07-15 9:56AM EDT | 257.50 | 14.80 | 49.20 | 52.90 | 0.00 | - | 1 | 0 | 59.38% |
| AMAT240802P00260000 | 2024-07-15 11:46AM EDT | 260.00 | 16.50 | 52.25 | 55.40 | 0.00 | - | 1 | 0 | 86.91% |
| AMAT240802P00265000 | 2024-07-24 3:55PM EDT | 265.00 | 59.05 | 57.25 | 60.80 | 0.00 | - | 1 | 0 | 101.37% |
| AMAT240802P00280000 | 2024-07-11 11:01AM EDT | 280.00 | 31.30 | 71.65 | 75.80 | 0.00 | - | - | 0 | 102.64% |
© 2024 Yahoo. Tutti i diritti riservati.