Italia markets open in 5 hours 26 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
106,00-2,49 (-2,30%)
Alla chiusura: 04:00PM EDT
105,58 -0,42 (-0,40%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 agosto 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----45.000.010.00-55
57.60+57.60---47.500.050.00-140
-----50.000.070.00-1036
52.210.00--155.000.010.00-2983
46.460.00-631160.000.010.00-591
41.500.00-796765.000.010.00-5107
39.200.00-11870.000.010.00-2350
31.640.00-22575.000.010.00-30626
29.300.00-12380.000.010.00-4717
19.600.00-1281.000.040.00-252
15.550.00--282.000.050.00-471
23.95-0.30-1.24%102982.500.030.00-11,483
22.10-0.59-2.60%410283.000.010.00-232
24.000.00-1284.000.020.00-128
20.10+0.40+2.03%332485.000.02+0.01+100.00%12798
15.050.00--386.000.020.00-226
-----87.000.030.00-244
19.05-1.16-5.74%41,37787.500.02+0.01+100.00%11,256
17.990.00-222688.000.02-0.02-50.00%499
20.620.00-51389.000.030.00-2465
15.11-3.52-18.89%11,16390.000.04+0.01+33.33%87790
19.940.00-64691.000.02-0.04-66.67%2276
9.650.00-11192.000.04+0.02+100.00%39230
13.90-4.42-24.13%21,10992.500.040.00-154738
13.550.00-41393.000.06+0.02+50.00%1203
14.050.00-31194.000.08+0.01+14.29%12162
10.30-3.35-24.54%121,28995.000.11+0.06+120.00%135633
8.90-3.88-30.36%14796.000.13+0.05+62.50%109194
8.30-4.25-33.86%133597.000.17+0.07+70.00%43168
9.04-1.86-17.06%857597.500.21+0.10+90.91%90230
10.220.00-125998.000.25+0.10+66.67%80235
9.480.00-111599.000.34+0.17+100.00%200319
6.82-2.00-22.68%771,390100.000.55+0.28+103.70%9501,564
5.86-1.99-25.35%14702101.000.76+0.40+111.11%356623
4.69-1.96-29.47%9464102.000.89+0.38+74.51%265464
4.50-1.20-21.05%34283103.001.25+0.57+83.82%240500
3.65-1.75-32.41%45265104.001.54+0.69+81.18%8621,774
3.05-1.72-36.06%4662,422105.002.05+0.90+78.26%8072,162
2.54-1.46-36.50%621437106.002.52+1.03+69.13%371378
2.11-1.26-37.39%1,397337107.002.81+0.98+53.55%99642
1.72-1.13-39.65%249867108.003.40+1.10+47.83%108578
1.39-0.92-39.83%1,048814109.004.00+1.18+41.84%1361,045
1.05-0.89-45.88%2,4853,480110.004.49+1.14+34.03%236608
0.84-0.67-44.37%205982111.005.55+1.60+40.51%204341
0.66-0.54-45.00%330953112.007.34+2.24+43.92%22191
0.50-0.46-47.92%134472113.006.90+1.70+32.69%41229
0.40-0.36-47.37%232404114.009.49+2.89+43.79%1355
0.33-0.27-45.00%2,0713,048115.006.860.00-2177
0.27-0.22-44.90%165409116.006.650.00-3244
0.20-0.19-48.72%6651,479117.008.550.00-251
0.17-0.15-46.87%304491118.009.400.00-131
0.16-0.09-36.00%175421119.0010.900.00-1721
0.12-0.08-40.00%1542,416120.0011.000.00-442
0.11-0.07-38.89%3076121.0013.300.00-11
0.09-0.02-18.18%25156122.00-----
0.08-0.04-33.33%597123.00-----
0.070.00-117124.00-----
0.07-0.02-22.22%22192125.0020.63+1.09+5.58%4141
0.06-0.01-14.29%211126.00-----
0.05-0.01-16.67%192153127.0018.450.00--1
0.04+0.01+33.33%67251130.0023.800.00-20
0.01-0.01-50.00%1185135.0041.500.00--0
0.040.00-134140.0047.880.00-50
0.010.00-13150.00-----