Italia markets open in 4 hours 11 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,27-4,71 (-5,18%)
Alla chiusura: 04:00PM EDT
86,48 +0,21 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220708C000770002022-07-01 2:46PM EDT77.009.409.309.75+9.40-2078.52%
AMAT220708C000810002022-07-01 3:53PM EDT81.005.735.706.00+5.73-2066.60%
AMAT220708C000820002022-07-01 2:57PM EDT82.004.804.955.10-4.40-47.83%1564.94%
AMAT220708C000830002022-07-01 3:59PM EDT83.004.204.204.35-4.10-49.40%44164.40%
AMAT220708C000840002022-07-01 2:21PM EDT84.003.153.453.60-5.87-65.08%58062.06%
AMAT220708C000850002022-07-01 3:51PM EDT85.002.902.822.96-2.75-48.67%821561.43%
AMAT220708C000860002022-07-01 3:50PM EDT86.002.382.232.35-3.72-60.98%1382659.86%
AMAT220708C000870002022-07-01 3:50PM EDT87.001.851.741.83-3.80-67.26%1441158.89%
AMAT220708C000880002022-07-01 3:59PM EDT88.001.301.291.39-3.25-71.43%124557.52%
AMAT220708C000890002022-07-01 3:50PM EDT89.000.990.931.02-3.88-79.67%2432556.25%
AMAT220708C000900002022-07-01 3:44PM EDT90.000.750.650.74-2.32-75.57%4963755.47%
AMAT220708C000910002022-07-01 3:16PM EDT91.000.490.450.56-2.46-83.39%239955.76%
AMAT220708C000920002022-07-01 3:48PM EDT92.000.370.300.36-1.63-81.50%3367854.49%
AMAT220708C000930002022-07-01 3:40PM EDT93.000.260.210.26-1.42-84.52%627155.18%
AMAT220708C000940002022-07-01 3:58PM EDT94.000.160.150.19-1.26-88.73%12410756.15%
AMAT220708C000950002022-07-01 3:21PM EDT95.000.110.100.13-0.86-88.66%5413956.45%
AMAT220708C000960002022-07-01 3:58PM EDT96.000.070.080.10-0.73-91.25%1815858.40%
AMAT220708C000970002022-07-01 12:45PM EDT97.000.050.060.08-0.99-95.19%3216260.16%
AMAT220708C000980002022-07-01 1:01PM EDT98.000.040.040.06-0.40-90.91%1018560.94%
AMAT220708C000990002022-07-01 1:44PM EDT99.000.030.030.07-0.32-91.43%816564.84%
AMAT220708C001000002022-07-01 3:13PM EDT100.000.030.030.05-0.22-88.00%68656566.41%
AMAT220708C001010002022-07-01 2:59PM EDT101.000.030.020.04-0.37-92.50%1826467.58%
AMAT220708C001020002022-07-01 3:14PM EDT102.000.020.020.04-0.11-84.62%8548171.09%
AMAT220708C001030002022-07-01 11:34AM EDT103.000.030.020.04-0.06-66.67%1112575.00%
AMAT220708C001040002022-06-30 2:39PM EDT104.000.110.010.050.00-1317678.13%
AMAT220708C001050002022-07-01 2:57PM EDT105.000.010.000.03-0.05-83.33%7013875.00%
AMAT220708C001060002022-06-30 10:47AM EDT106.000.050.000.030.00-16478.13%
AMAT220708C001070002022-06-30 11:19AM EDT107.000.050.000.030.00-42581.25%
AMAT220708C001080002022-07-01 11:34AM EDT108.000.020.000.03-0.04-66.67%111184.38%
AMAT220708C001090002022-06-30 9:39AM EDT109.000.030.000.030.00-110687.50%
AMAT220708C001100002022-06-30 12:47PM EDT110.000.050.000.030.00-121490.63%
AMAT220708C001110002022-06-27 11:29AM EDT111.000.140.000.030.00-12093.75%
AMAT220708C001120002022-06-29 11:02AM EDT112.000.040.000.030.00-56096.88%
AMAT220708C001130002022-06-24 1:51PM EDT113.000.080.000.020.00-3595.31%
AMAT220708C001140002022-06-24 12:19PM EDT114.000.070.000.030.00-1759101.56%
AMAT220708C001150002022-07-01 12:34PM EDT115.000.020.000.03-0.02-50.00%1171104.69%
AMAT220708C001160002022-06-24 10:21AM EDT116.000.060.000.030.00-425107.81%
AMAT220708C001170002022-06-24 12:13PM EDT117.000.040.000.030.00-318110.94%
AMAT220708C001180002022-06-16 1:52PM EDT118.000.070.000.030.00-117112.50%
AMAT220708C001190002022-06-30 2:07PM EDT119.000.010.000.030.00-16115.63%
AMAT220708C001200002022-06-21 10:44AM EDT120.000.040.000.030.00-141118.75%
AMAT220708C001210002022-06-21 3:34PM EDT121.000.040.000.030.00-15120.31%
AMAT220708C001220002022-06-16 11:11AM EDT122.000.070.000.030.00-410123.44%
AMAT220708C001240002022-06-10 12:47PM EDT124.000.290.000.030.00-12128.13%
AMAT220708C001250002022-06-24 11:51AM EDT125.000.020.000.060.00-112141.41%
AMAT220708C001260002022-06-21 3:32PM EDT126.000.020.000.030.00-262134.38%
AMAT220708C001300002022-06-28 2:22PM EDT130.000.020.000.030.00-288273143.75%
AMAT220708C001350002022-06-01 2:22PM EDT135.000.650.000.030.00-1668154.69%
AMAT220708C001400002022-07-01 11:59AM EDT140.000.020.000.03-0.10-83.33%522165.63%
AMAT220708C001500002022-06-06 11:31AM EDT150.000.060.000.030.00--30187.50%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220708P000550002022-06-29 3:45PM EDT55.000.010.000.010.00--1143.75%
AMAT220708P000600002022-07-01 3:16PM EDT60.000.010.000.03+0.01-80134.38%
AMAT220708P000650002022-07-01 3:25PM EDT65.000.020.000.030.00-140106.25%
AMAT220708P000700002022-07-01 3:40PM EDT70.000.020.000.030.00-51681.25%
AMAT220708P000750002022-07-01 12:28PM EDT75.000.160.070.12+0.09+128.57%113575.00%
AMAT220708P000760002022-07-01 3:51PM EDT76.000.110.110.14+0.06+120.00%13973.05%
AMAT220708P000770002022-07-01 3:51PM EDT77.000.170.150.19+0.17-10071.39%
AMAT220708P000780002022-07-01 3:16PM EDT78.000.240.220.26+0.09+60.00%541870.51%
AMAT220708P000790002022-07-01 3:51PM EDT79.000.320.290.34+0.20+166.67%351268.56%
AMAT220708P000800002022-07-01 3:52PM EDT80.000.420.390.45+0.30+250.00%41311166.99%
AMAT220708P000810002022-07-01 3:58PM EDT81.000.580.530.59+0.35+152.17%2201465.72%
AMAT220708P000820002022-07-01 3:55PM EDT82.000.750.700.78+0.37+97.37%1353164.40%
AMAT220708P000830002022-07-01 3:30PM EDT83.001.010.921.00+0.61+152.50%315462.89%
AMAT220708P000840002022-07-01 3:59PM EDT84.001.251.201.29+0.83+197.62%687461.77%
AMAT220708P000850002022-07-01 3:52PM EDT85.001.621.521.63+0.89+121.92%46027860.16%
AMAT220708P000860002022-07-01 3:58PM EDT86.002.091.932.05+1.28+158.02%8910258.98%
AMAT220708P000870002022-07-01 2:46PM EDT87.002.492.402.53+1.34+116.52%49214857.47%
AMAT220708P000880002022-07-01 3:13PM EDT88.003.202.973.05+2.14+201.89%15514255.76%
AMAT220708P000890002022-07-01 3:26PM EDT89.003.853.603.70+2.16+127.81%9919354.49%
AMAT220708P000900002022-07-01 3:02PM EDT90.004.854.304.50+2.55+110.87%7221,15854.59%
AMAT220708P000910002022-07-01 2:41PM EDT91.005.505.105.40+2.80+103.70%9131656.35%
AMAT220708P000920002022-07-01 2:21PM EDT92.006.655.906.30+3.93+144.49%4110456.45%
AMAT220708P000930002022-07-01 3:46PM EDT93.006.706.807.15+3.43+104.89%349355.76%
AMAT220708P000940002022-07-01 3:31PM EDT94.007.957.658.15+2.92+58.05%2212156.15%
AMAT220708P000950002022-07-01 1:03PM EDT95.0010.348.659.00+5.16+99.61%2012954.30%
AMAT220708P000960002022-07-01 2:20PM EDT96.0010.689.659.95+5.88+122.50%216755.86%
AMAT220708P000970002022-07-01 2:38PM EDT97.0011.3510.5510.95+4.53+66.42%1733150.00%
AMAT220708P000980002022-07-01 3:27PM EDT98.0012.0211.6011.95+5.53+85.21%1214260.16%
AMAT220708P000990002022-06-30 3:57PM EDT99.008.5312.5513.000.00-15125064.06%
AMAT220708P001000002022-07-01 2:26PM EDT100.0014.2813.6013.95+5.85+69.40%66867.97%
AMAT220708P001010002022-06-29 11:22AM EDT101.009.5714.5015.000.00-27564.06%
AMAT220708P001020002022-07-01 1:38PM EDT102.0016.9515.5015.95+7.10+72.08%35299.22%
AMAT220708P001030002022-07-01 3:10PM EDT103.0017.1716.5017.00+11.77+217.96%13871.09%
AMAT220708P001040002022-07-01 1:38PM EDT104.0018.9517.5017.95+7.40+64.07%3161108.01%
AMAT220708P001050002022-06-30 12:26PM EDT105.0012.1218.4019.050.00-2054121.48%
AMAT220708P001060002022-07-01 1:38PM EDT106.0020.9519.5019.90+9.13+77.24%137110.94%
AMAT220708P001070002022-06-27 1:02PM EDT107.009.2520.3521.000.00-613125.78%
AMAT220708P001080002022-06-29 10:07AM EDT108.0015.1121.2522.000.00-55130.08%
AMAT220708P001090002022-07-01 9:33AM EDT109.0021.0022.4023.00+3.55+20.34%2048134.18%
AMAT220708P001100002022-06-30 10:53AM EDT110.0019.1823.5523.950.00-5893.75%
AMAT220708P001110002022-06-17 9:46AM EDT111.0021.5624.3524.950.00-13136.72%
AMAT220708P001120002022-06-16 12:33PM EDT112.0021.3525.2526.000.00-43146.09%
AMAT220708P001130002022-06-30 1:23PM EDT113.0020.6026.1527.100.00-510159.77%
AMAT220708P001140002022-06-10 3:33PM EDT114.0012.5627.2528.100.00-21163.67%
AMAT220708P001150002022-06-30 1:08PM EDT115.0022.4428.2529.050.00-10162.89%
AMAT220708P001160002022-06-07 3:48PM EDT116.005.5029.1030.100.00-12171.48%
AMAT220708P001170002022-06-17 11:05AM EDT117.0027.7030.2531.050.00-40170.31%
AMAT220708P001180002022-06-13 3:21PM EDT118.0021.3031.2532.300.00-40128.13%
AMAT220708P001190002022-05-31 11:19AM EDT119.007.2525.6027.100.00-540.00%
AMAT220708P001200002022-06-16 11:15AM EDT120.0028.0533.2534.050.00-26181.25%
AMAT220708P001210002022-05-31 1:02PM EDT121.007.7527.7528.800.00--00.00%
AMAT220708P001220002022-06-28 2:07PM EDT122.0026.4035.2036.100.00-44193.55%
AMAT220708P001240002022-06-13 9:39AM EDT124.0025.9836.9038.150.00-10205.66%
AMAT220708P001250002022-06-27 9:37AM EDT125.0027.8037.9539.300.00--0222.46%
AMAT220708P001260002022-06-24 10:32AM EDT126.0028.4038.9040.050.00-10201.95%
AMAT220708P001300002022-06-27 11:34AM EDT130.0031.6343.3044.050.00--0215.04%