Italia markets close in 2 hours 50 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
142,74+0,82 (+0,58%)
Alla chiusura: 4:00PM EDT
137,62 -5,12 (-3,59%)
Preborsa: 08:39AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT211001C000750002021-09-24 11:47AM EDT75.0066.430.000.000.00-8150.00%
AMAT211001C000800002021-09-24 11:43AM EDT80.0061.200.000.000.00-230.00%
AMAT211001C000850002021-09-27 3:55PM EDT85.0057.800.000.000.00-640.00%
AMAT211001C000950002021-09-27 9:30AM EDT95.0046.100.000.000.00-11920.00%
AMAT211001C001000002021-09-03 10:22AM EDT100.0035.500.000.000.00-350.00%
AMAT211001C001050002021-09-20 12:06AM EDT105.0035.050.000.000.00--10.00%
AMAT211001C001100002021-09-20 3:58PM EDT110.0025.900.000.000.00-470.00%
AMAT211001C001150002021-09-24 11:47AM EDT115.0026.000.000.000.00-100.00%
AMAT211001C001200002021-09-24 1:13PM EDT120.0022.180.000.000.00-2100.00%
AMAT211001C001220002021-09-22 3:16PM EDT122.0016.290.000.000.00--00.00%
AMAT211001C001230002021-09-22 2:40PM EDT123.0015.000.000.000.00-22210.00%
AMAT211001C001250002021-09-24 12:17PM EDT125.0017.070.000.000.00-1480.00%
AMAT211001C001260002021-09-24 10:53AM EDT126.0014.650.000.000.00-2200.00%
AMAT211001C001270002021-09-22 3:16PM EDT127.0011.500.000.000.00-3330.00%
AMAT211001C001280002021-09-22 11:50AM EDT128.0010.500.000.000.00-1120.00%
AMAT211001C001290002021-09-21 10:30AM EDT129.007.300.000.000.00-13290.00%
AMAT211001C001300002021-09-27 3:54PM EDT130.0012.450.000.000.00-300.00%
AMAT211001C001310002021-09-27 9:30AM EDT131.008.680.000.000.00-1570.00%
AMAT211001C001320002021-09-21 2:21PM EDT132.005.560.000.000.00-12250.00%
AMAT211001C001330002021-09-27 2:11PM EDT133.0010.400.000.000.00-131,1830.00%
AMAT211001C001340002021-09-27 1:06PM EDT134.009.000.000.000.00-71990.00%
AMAT211001C001350002021-09-27 3:42PM EDT135.008.350.000.000.00-2100.00%
AMAT211001C001360002021-09-27 1:35PM EDT136.006.950.000.000.00-52450.00%
AMAT211001C001370002021-09-27 11:57AM EDT137.005.550.000.000.00-2100.00%
AMAT211001C001380002021-09-27 3:56PM EDT138.005.250.000.000.00-682820.00%
AMAT211001C001390002021-09-27 3:31PM EDT139.004.840.000.000.00-1400.00%
AMAT211001C001400002021-09-27 3:53PM EDT140.003.840.000.000.00-901,7740.00%
AMAT211001C001410002021-09-27 3:27PM EDT141.003.240.000.000.00-545820.00%
AMAT211001C001420002021-09-27 3:57PM EDT142.002.380.000.000.00-2421,3580.00%
AMAT211001C001430002021-09-27 3:57PM EDT143.001.890.000.000.00-5138640.78%
AMAT211001C001440002021-09-27 3:59PM EDT144.001.520.000.000.00-1,5691,3073.13%
AMAT211001C001450002021-09-27 3:58PM EDT145.001.120.000.000.00-1,0241,5713.13%
AMAT211001C001460002021-09-27 3:59PM EDT146.000.800.000.000.00-8458076.25%
AMAT211001C001470002021-09-27 3:57PM EDT147.000.560.000.000.00-5037516.25%
AMAT211001C001480002021-09-27 3:31PM EDT148.000.430.000.000.00-5035676.25%
AMAT211001C001490002021-09-27 2:27PM EDT149.000.320.000.000.00-89012.50%
AMAT211001C001500002021-09-27 3:35PM EDT150.000.170.000.000.00-89981212.50%
AMAT211001C001525002021-09-27 2:27PM EDT152.500.080.000.000.00-59812.50%
AMAT211001C001550002021-09-27 3:40PM EDT155.000.030.000.000.00-44025.00%
AMAT211001C001575002021-09-20 12:06AM EDT157.500.160.000.000.00--025.00%
AMAT211001C001600002021-09-27 3:35PM EDT160.000.130.000.000.00-22025.00%
AMAT211001C001650002021-09-17 2:39PM EDT165.000.040.000.000.00-326125.00%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT211001P000650002021-09-20 3:13PM EDT65.000.010.000.000.00-2050.00%
AMAT211001P000700002021-09-24 11:25AM EDT70.000.010.000.000.00-101050.00%
AMAT211001P000800002021-09-20 1:23PM EDT80.000.070.000.000.00--550.00%
AMAT211001P000850002021-09-20 1:41PM EDT85.000.060.000.000.00-604050.00%
AMAT211001P000900002021-09-22 12:55PM EDT90.000.020.000.000.00-49350.00%
AMAT211001P000950002021-09-20 1:46PM EDT95.000.130.000.000.00-4079850.00%
AMAT211001P001000002021-09-27 3:53PM EDT100.000.010.000.000.00-63950.00%
AMAT211001P001050002021-09-27 2:11PM EDT105.000.010.000.000.00-14450.00%
AMAT211001P001100002021-09-24 1:45PM EDT110.000.030.000.000.00-4012250.00%
AMAT211001P001150002021-09-27 9:41AM EDT115.000.050.000.000.00-1230950.00%
AMAT211001P001160002021-09-23 3:12PM EDT116.000.080.000.000.00-214750.00%
AMAT211001P001170002021-09-24 3:52PM EDT117.000.130.000.000.00-75450.00%
AMAT211001P001180002021-09-27 9:55AM EDT118.000.020.000.000.00-412150.00%
AMAT211001P001190002021-09-27 9:55AM EDT119.000.020.000.000.00-223750.00%
AMAT211001P001200002021-09-27 1:39PM EDT120.000.040.000.000.00-1328050.00%
AMAT211001P001210002021-09-21 3:42PM EDT121.000.510.000.000.00-68425.00%
AMAT211001P001220002021-09-24 3:46PM EDT122.000.070.000.000.00-110225.00%
AMAT211001P001230002021-09-27 2:57PM EDT123.000.040.000.000.00-6225225.00%
AMAT211001P001240002021-09-27 2:56PM EDT124.000.040.000.000.00-11013125.00%
AMAT211001P001250002021-09-27 2:56PM EDT125.000.050.000.000.00-3239525.00%
AMAT211001P001260002021-09-24 2:20PM EDT126.000.110.000.000.00-916925.00%
AMAT211001P001270002021-09-27 1:44PM EDT127.000.090.000.000.00-1418725.00%
AMAT211001P001280002021-09-27 3:40PM EDT128.000.070.000.000.00-2426025.00%
AMAT211001P001290002021-09-27 10:06AM EDT129.000.080.000.000.00-120825.00%
AMAT211001P001300002021-09-27 1:44PM EDT130.000.080.000.000.00-1437825.00%
AMAT211001P001310002021-09-27 3:08PM EDT131.000.110.000.000.00-3217525.00%
AMAT211001P001320002021-09-27 3:54PM EDT132.000.150.000.000.00-4130712.50%
AMAT211001P001330002021-09-27 2:53PM EDT133.000.170.000.000.00-7533012.50%
AMAT211001P001340002021-09-27 3:58PM EDT134.000.230.000.000.00-12728812.50%
AMAT211001P001350002021-09-27 3:29PM EDT135.000.250.000.000.00-285012.50%
AMAT211001P001360002021-09-27 3:13PM EDT136.000.340.000.000.00-20248812.50%
AMAT211001P001370002021-09-27 3:50PM EDT137.000.430.000.000.00-231012.50%
AMAT211001P001380002021-09-27 3:40PM EDT138.000.600.000.000.00-1455136.25%
AMAT211001P001390002021-09-27 3:57PM EDT139.000.840.000.000.00-2393696.25%
AMAT211001P001400002021-09-27 3:58PM EDT140.001.120.000.000.00-1114116.25%
AMAT211001P001410002021-09-27 3:56PM EDT141.001.450.000.000.00-1011483.13%
AMAT211001P001420002021-09-27 2:53PM EDT142.001.660.000.000.00-1874761.56%
AMAT211001P001430002021-09-27 3:18PM EDT143.002.070.000.000.00-53810.00%
AMAT211001P001440002021-09-27 12:50PM EDT144.003.050.000.000.00-1131180.00%
AMAT211001P001450002021-09-27 10:24AM EDT145.003.150.000.000.00-121160.00%
AMAT211001P001460002021-09-27 9:30AM EDT146.005.550.000.000.00-220.00%
AMAT211001P001480002021-09-24 3:48PM EDT148.006.150.000.000.00-220.00%
AMAT211001P001490002021-09-24 3:48PM EDT149.007.000.000.000.00-220.00%
AMAT211001P001500002021-09-21 1:20PM EDT150.0015.000.000.000.00-140.00%
AMAT211001P001600002021-09-20 12:07AM EDT160.0018.900.000.000.00--00.00%