Italia markets open in 49 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.502,37 -730,43 (-1,86%) EUR/USD
1,0616 -0,0010 (-0,10%) Bitcoin EUR
59.271,73 -2.407,67 (-3,90%) CMC Crypto 200
885,54 0,00 (0,00%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00070000 | 2024-04-04 2:42PM EDT | 70.00 | 135.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240419C00085000 | 2024-02-27 3:46PM EDT | 85.00 | 119.75 | 119.50 | 123.45 | 0.00 | - | 8 | 14 | 458.20% |
| AMAT240419C00090000 | 2024-01-26 11:19AM EDT | 90.00 | 78.83 | 107.30 | 109.35 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240419C00095000 | 2024-01-19 11:11AM EDT | 95.00 | 70.60 | 104.40 | 105.90 | 0.00 | - | 3 | 16 | 0.00% |
| AMAT240419C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00105000 | 2024-04-12 10:56AM EDT | 105.00 | 102.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00110000 | 2024-04-15 10:01AM EDT | 110.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240419C00115000 | 2024-03-12 9:47AM EDT | 115.00 | 86.00 | 93.55 | 95.80 | 0.00 | - | 2 | 8 | 459.38% |
| AMAT240419C00120000 | 2024-03-11 10:37AM EDT | 120.00 | 80.95 | 89.80 | 90.85 | 0.00 | - | 1 | 54 | 452.30% |
| AMAT240419C00125000 | 2024-04-10 3:07PM EDT | 125.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 2,340 | 0 | 0.00% |
| AMAT240419C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 79.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240419C00135000 | 2024-04-15 3:55PM EDT | 135.00 | 70.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240419C00140000 | 2024-04-15 12:40PM EDT | 140.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240419C00145000 | 2024-04-12 9:40AM EDT | 145.00 | 64.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00150000 | 2024-04-15 10:59AM EDT | 150.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240419C00155000 | 2024-04-15 11:06AM EDT | 155.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240419C00160000 | 2024-04-15 1:39PM EDT | 160.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240419C00165000 | 2024-04-15 1:11PM EDT | 165.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240419C00170000 | 2024-04-15 3:50PM EDT | 170.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMAT240419C00175000 | 2024-04-15 3:13PM EDT | 175.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240419C00180000 | 2024-04-15 3:25PM EDT | 180.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMAT240419C00182500 | 2024-04-12 10:57AM EDT | 182.50 | 25.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMAT240419C00185000 | 2024-04-15 3:21PM EDT | 185.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMAT240419C00187500 | 2024-04-12 1:47PM EDT | 187.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMAT240419C00190000 | 2024-04-15 3:44PM EDT | 190.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| AMAT240419C00192500 | 2024-04-15 2:22PM EDT | 192.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240419C00195000 | 2024-04-15 3:53PM EDT | 195.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240419C00197500 | 2024-04-12 3:20PM EDT | 197.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419C00200000 | 2024-04-15 3:36PM EDT | 200.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AMAT240419C00202500 | 2024-04-15 3:45PM EDT | 202.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT240419C00205000 | 2024-04-15 3:56PM EDT | 205.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AMAT240419C00207500 | 2024-04-15 3:55PM EDT | 207.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| AMAT240419C00210000 | 2024-04-15 3:58PM EDT | 210.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| AMAT240419C00212500 | 2024-04-15 3:59PM EDT | 212.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| AMAT240419C00215000 | 2024-04-15 3:59PM EDT | 215.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3,673 | 0 | 12.50% |
| AMAT240419C00217500 | 2024-04-15 3:56PM EDT | 217.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 12.50% |
| AMAT240419C00220000 | 2024-04-15 3:53PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 12.50% |
| AMAT240419C00222500 | 2024-04-15 3:58PM EDT | 222.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| AMAT240419C00225000 | 2024-04-15 3:18PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AMAT240419C00227500 | 2024-04-15 3:27PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| AMAT240419C00230000 | 2024-04-15 3:57PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| AMAT240419C00232500 | 2024-04-15 3:47PM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| AMAT240419C00235000 | 2024-04-15 3:49PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| AMAT240419C00237500 | 2024-04-15 11:54AM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240419C00240000 | 2024-04-15 3:27PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AMAT240419C00245000 | 2024-04-15 3:49PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240419C00250000 | 2024-04-15 2:18PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240419C00260000 | 2024-04-12 12:32PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240419C00270000 | 2024-04-05 1:07PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419C00280000 | 2024-04-08 10:04AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240419C00290000 | 2024-03-18 10:12AM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00070000 | 2024-03-25 12:59PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00075000 | 2024-02-13 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 5 | 424.22% |
| AMAT240419P00080000 | 2024-03-19 10:04AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00085000 | 2024-03-25 9:57AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT240419P00090000 | 2024-02-13 11:04AM EDT | 90.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 81 | 330.47% |
| AMAT240419P00095000 | 2024-04-08 11:21AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00100000 | 2024-04-09 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00105000 | 2024-03-19 10:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240419P00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00115000 | 2024-03-26 2:12PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240419P00120000 | 2024-04-15 9:42AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240419P00125000 | 2024-04-04 3:28PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00130000 | 2024-04-03 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240419P00135000 | 2024-03-25 12:38PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240419P00140000 | 2024-04-15 12:14PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00150000 | 2024-04-12 10:50AM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT240419P00155000 | 2024-04-12 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240419P00160000 | 2024-04-15 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240419P00165000 | 2024-04-15 2:17PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT240419P00170000 | 2024-04-15 2:09PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240419P00175000 | 2024-04-15 3:33PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AMAT240419P00177500 | 2024-04-15 12:42PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240419P00180000 | 2024-04-15 3:49PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| AMAT240419P00182500 | 2024-04-15 3:46PM EDT | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AMAT240419P00185000 | 2024-04-15 3:15PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| AMAT240419P00187500 | 2024-04-15 3:56PM EDT | 187.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMAT240419P00190000 | 2024-04-15 3:59PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| AMAT240419P00192500 | 2024-04-15 3:44PM EDT | 192.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| AMAT240419P00195000 | 2024-04-15 3:59PM EDT | 195.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| AMAT240419P00197500 | 2024-04-15 3:56PM EDT | 197.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| AMAT240419P00200000 | 2024-04-15 3:56PM EDT | 200.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 6.25% |
| AMAT240419P00202500 | 2024-04-15 3:59PM EDT | 202.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| AMAT240419P00205000 | 2024-04-15 3:55PM EDT | 205.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.78% |
| AMAT240419P00207500 | 2024-04-15 3:52PM EDT | 207.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMAT240419P00210000 | 2024-04-15 3:36PM EDT | 210.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AMAT240419P00212500 | 2024-04-15 2:28PM EDT | 212.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AMAT240419P00215000 | 2024-04-15 3:36PM EDT | 215.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMAT240419P00217500 | 2024-04-15 11:30AM EDT | 217.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT240419P00220000 | 2024-04-15 12:48PM EDT | 220.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMAT240419P00222500 | 2024-04-10 9:49AM EDT | 222.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240419P00225000 | 2024-04-10 11:13AM EDT | 225.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMAT240419P00227500 | 2024-04-15 12:38PM EDT | 227.50 | 18.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMAT240419P00230000 | 2024-04-12 10:45AM EDT | 230.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240419P00232500 | 2024-04-15 10:10AM EDT | 232.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMAT240419P00240000 | 2024-01-02 4:50PM EDT | 240.00 | 86.30 | 72.30 | 73.80 | 0.00 | - | - | 0 | 592.58% |
© 2024 Yahoo. Tutti i diritti riservati.