Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.925,47 +29,37 (+0,12%)
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'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929C00095000 | 2023-09-15 10:26AM EDT | 95.00 | 44.60 | 40.70 | 41.75 | 0.00 | - | - | 2 | 119.53% |
| AMAT230929C00110000 | 2023-09-22 12:13PM EDT | 110.00 | 27.90 | 25.85 | 26.80 | -0.30 | -1.06% | 10 | 10 | 87.89% |
| AMAT230929C00115000 | 2023-09-21 10:38AM EDT | 115.00 | 21.95 | 20.75 | 21.80 | 0.00 | - | 1 | 8 | 67.58% |
| AMAT230929C00120000 | 2023-09-20 2:31PM EDT | 120.00 | 18.78 | 16.00 | 16.90 | 0.00 | - | 5 | 5 | 63.97% |
| AMAT230929C00125000 | 2023-09-20 2:31PM EDT | 125.00 | 13.92 | 11.15 | 12.10 | 0.00 | - | 5 | 6 | 53.52% |
| AMAT230929C00130000 | 2023-09-22 11:53AM EDT | 130.00 | 8.33 | 6.85 | 7.25 | -1.47 | -15.00% | 3 | 16 | 48.24% |
| AMAT230929C00133000 | 2023-09-21 1:15PM EDT | 133.00 | 5.05 | 4.55 | 4.95 | 0.00 | - | 24 | 26 | 45.22% |
| AMAT230929C00134000 | 2023-09-22 3:45PM EDT | 134.00 | 4.11 | 4.05 | 4.25 | -0.09 | -2.14% | 6 | 20 | 44.04% |
| AMAT230929C00135000 | 2023-09-22 1:33PM EDT | 135.00 | 4.15 | 3.45 | 3.60 | +0.73 | +21.35% | 6 | 55 | 42.94% |
| AMAT230929C00136000 | 2023-09-22 3:59PM EDT | 136.00 | 2.90 | 2.91 | 3.05 | +0.03 | +1.05% | 17 | 251 | 42.58% |
| AMAT230929C00137000 | 2023-09-22 3:43PM EDT | 137.00 | 2.19 | 2.40 | 2.51 | -0.10 | -4.37% | 88 | 133 | 41.60% |
| AMAT230929C00138000 | 2023-09-22 3:31PM EDT | 138.00 | 2.11 | 1.95 | 2.07 | +0.27 | +14.67% | 205 | 677 | 41.26% |
| AMAT230929C00139000 | 2023-09-22 3:51PM EDT | 139.00 | 1.48 | 1.55 | 1.64 | -0.09 | -5.73% | 64 | 198 | 40.26% |
| AMAT230929C00140000 | 2023-09-22 3:59PM EDT | 140.00 | 1.30 | 1.24 | 1.33 | +0.06 | +4.84% | 1,524 | 1,116 | 40.28% |
| AMAT230929C00141000 | 2023-09-22 3:28PM EDT | 141.00 | 1.11 | 0.97 | 1.02 | +0.12 | +12.12% | 63 | 269 | 39.45% |
| AMAT230929C00142000 | 2023-09-22 3:01PM EDT | 142.00 | 0.70 | 0.74 | 0.82 | -0.07 | -9.09% | 109 | 189 | 39.80% |
| AMAT230929C00143000 | 2023-09-22 3:46PM EDT | 143.00 | 0.56 | 0.56 | 0.62 | -0.05 | -8.20% | 62 | 818 | 39.36% |
| AMAT230929C00144000 | 2023-09-22 3:46PM EDT | 144.00 | 0.42 | 0.42 | 0.48 | -0.07 | -14.29% | 69 | 139 | 39.45% |
| AMAT230929C00145000 | 2023-09-22 2:20PM EDT | 145.00 | 0.32 | 0.31 | 0.37 | -0.12 | -27.27% | 97 | 308 | 39.60% |
| AMAT230929C00146000 | 2023-09-22 1:02PM EDT | 146.00 | 0.37 | 0.23 | 0.30 | +0.06 | +19.35% | 33 | 171 | 40.33% |
| AMAT230929C00147000 | 2023-09-22 1:51PM EDT | 147.00 | 0.24 | 0.18 | 0.23 | -0.04 | -14.29% | 31 | 80 | 40.53% |
| AMAT230929C00148000 | 2023-09-22 3:59PM EDT | 148.00 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 83 | 140 | 41.02% |
| AMAT230929C00149000 | 2023-09-22 3:20PM EDT | 149.00 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 25 | 120 | 41.41% |
| AMAT230929C00150000 | 2023-09-22 3:20PM EDT | 150.00 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 60 | 197 | 42.58% |
| AMAT230929C00152500 | 2023-09-22 3:21PM EDT | 152.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 63 | 168 | 45.12% |
| AMAT230929C00155000 | 2023-09-22 3:49PM EDT | 155.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 228 | 218 | 48.44% |
| AMAT230929C00157500 | 2023-09-22 3:29PM EDT | 157.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 12 | 128 | 50.39% |
| AMAT230929C00160000 | 2023-09-22 3:14PM EDT | 160.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 11 | 625 | 56.64% |
| AMAT230929C00162500 | 2023-09-22 3:42PM EDT | 162.50 | 0.04 | 0.03 | 0.09 | 0.00 | - | 600 | 142 | 62.89% |
| AMAT230929C00165000 | 2023-09-22 2:34PM EDT | 165.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 118 | 58.98% |
| AMAT230929C00167500 | 2023-09-22 2:57PM EDT | 167.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 253 | 124 | 63.28% |
| AMAT230929C00170000 | 2023-09-20 3:22PM EDT | 170.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 54 | 757 | 77.15% |
| AMAT230929C00172500 | 2023-09-15 2:49PM EDT | 172.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 58 | 85.94% |
| AMAT230929C00175000 | 2023-09-19 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 39 | 83.98% |
| AMAT230929C00177500 | 2023-09-18 9:30AM EDT | 177.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 91.41% |
| AMAT230929C00180000 | 2023-09-13 11:23AM EDT | 180.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 25 | 88.28% |
| AMAT230929C00185000 | 2023-09-18 9:57AM EDT | 185.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 15 | 97.27% |
| AMAT230929C00190000 | 2023-09-12 10:20AM EDT | 190.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 66 | 66 | 108.20% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929P00095000 | 2023-09-08 11:44AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 117.97% |
| AMAT230929P00100000 | 2023-09-20 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 10 | 104.30% |
| AMAT230929P00105000 | 2023-09-22 2:34PM EDT | 105.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 30 | 22 | 82.81% |
| AMAT230929P00110000 | 2023-09-15 9:55AM EDT | 110.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 6 | 18 | 79.30% |
| AMAT230929P00115000 | 2023-09-22 3:47PM EDT | 115.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 220 | 834 | 60.55% |
| AMAT230929P00120000 | 2023-09-22 12:28PM EDT | 120.00 | 0.04 | 0.07 | 0.10 | -0.10 | -71.43% | 13 | 299 | 50.98% |
| AMAT230929P00125000 | 2023-09-22 3:36PM EDT | 125.00 | 0.19 | 0.24 | 0.28 | -0.18 | -48.65% | 33 | 144 | 47.17% |
| AMAT230929P00130000 | 2023-09-22 3:54PM EDT | 130.00 | 0.82 | 0.77 | 0.89 | -0.33 | -28.70% | 103 | 379 | 44.46% |
| AMAT230929P00132000 | 2023-09-22 3:39PM EDT | 132.00 | 1.04 | 1.21 | 1.29 | -0.65 | -38.46% | 21 | 234 | 42.48% |
| AMAT230929P00133000 | 2023-09-22 3:51PM EDT | 133.00 | 1.59 | 1.49 | 1.58 | -0.35 | -18.04% | 58 | 892 | 42.04% |
| AMAT230929P00134000 | 2023-09-22 3:56PM EDT | 134.00 | 1.86 | 1.81 | 1.93 | -0.42 | -18.42% | 793 | 97 | 41.77% |
| AMAT230929P00135000 | 2023-09-22 3:59PM EDT | 135.00 | 2.21 | 2.14 | 2.29 | -0.56 | -20.22% | 136 | 548 | 40.92% |
| AMAT230929P00136000 | 2023-09-22 3:57PM EDT | 136.00 | 2.68 | 2.59 | 2.72 | -0.62 | -18.79% | 107 | 638 | 40.28% |
| AMAT230929P00137000 | 2023-09-22 3:59PM EDT | 137.00 | 3.17 | 3.10 | 3.20 | -0.63 | -16.58% | 87 | 345 | 39.60% |
| AMAT230929P00138000 | 2023-09-22 3:53PM EDT | 138.00 | 3.85 | 3.60 | 3.75 | +0.05 | +1.32% | 160 | 673 | 39.06% |
| AMAT230929P00139000 | 2023-09-22 1:28PM EDT | 139.00 | 4.10 | 4.25 | 4.40 | -0.40 | -8.89% | 36 | 217 | 39.19% |
| AMAT230929P00140000 | 2023-09-22 3:53PM EDT | 140.00 | 5.12 | 4.85 | 5.15 | -0.48 | -8.57% | 302 | 299 | 40.11% |
| AMAT230929P00141000 | 2023-09-22 1:15PM EDT | 141.00 | 4.23 | 5.55 | 5.85 | -1.07 | -20.19% | 12 | 148 | 39.45% |
| AMAT230929P00142000 | 2023-09-22 3:56PM EDT | 142.00 | 6.55 | 6.35 | 6.65 | -0.20 | -2.96% | 29 | 297 | 39.80% |
| AMAT230929P00143000 | 2023-09-22 3:57PM EDT | 143.00 | 7.25 | 7.15 | 7.50 | -0.30 | -3.97% | 36 | 652 | 40.43% |
| AMAT230929P00144000 | 2023-09-22 3:31PM EDT | 144.00 | 7.50 | 7.85 | 8.75 | +1.05 | +16.28% | 2 | 392 | 49.41% |
| AMAT230929P00145000 | 2023-09-22 3:02PM EDT | 145.00 | 8.81 | 8.70 | 9.30 | -0.44 | -4.76% | 10 | 116 | 42.43% |
| AMAT230929P00146000 | 2023-09-22 9:30AM EDT | 146.00 | 8.96 | 9.65 | 10.50 | -0.23 | -2.50% | 10 | 272 | 50.83% |
| AMAT230929P00147000 | 2023-09-22 3:37PM EDT | 147.00 | 10.73 | 10.60 | 11.50 | -1.22 | -10.21% | 9 | 34 | 54.15% |
| AMAT230929P00148000 | 2023-09-22 12:30PM EDT | 148.00 | 10.20 | 11.60 | 12.30 | -1.60 | -13.56% | 12 | 39 | 51.76% |
| AMAT230929P00149000 | 2023-09-22 11:56AM EDT | 149.00 | 11.15 | 12.65 | 13.30 | -2.20 | -16.48% | 7 | 53 | 54.69% |
| AMAT230929P00150000 | 2023-09-22 1:12PM EDT | 150.00 | 11.90 | 13.35 | 14.40 | -2.74 | -18.72% | 4 | 25 | 60.69% |
| AMAT230929P00152500 | 2023-09-21 11:47AM EDT | 152.50 | 15.90 | 15.95 | 16.90 | 0.00 | - | 5 | 13 | 67.92% |
| AMAT230929P00155000 | 2023-09-20 3:45PM EDT | 155.00 | 17.85 | 18.35 | 19.40 | 0.00 | - | 6 | 0 | 74.85% |
| AMAT230929P00157500 | 2023-09-19 10:56AM EDT | 157.50 | 20.47 | 20.85 | 21.90 | 0.00 | - | 2 | 0 | 51.17% |
| AMAT230929P00160000 | 2023-09-21 9:50AM EDT | 160.00 | 23.65 | 23.35 | 24.40 | 0.00 | - | 3 | 0 | 55.86% |
| AMAT230929P00162500 | 2023-08-14 3:50PM EDT | 162.50 | 21.85 | 17.60 | 18.25 | 0.00 | - | - | 0 | 0.00% |
| AMAT230929P00170000 | 2023-09-05 10:43AM EDT | 170.00 | 16.60 | 33.35 | 34.40 | 0.00 | - | 2 | 0 | 73.44% |
| AMAT230929P00175000 | 2023-08-18 9:30AM EDT | 175.00 | 37.80 | 36.45 | 37.15 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
