Italia markets close in 8 minutes
FTSE MIB
33.921,14 +39,64 (+0,12%) Dow Jones
37.930,87 +155,49 (+0,41%) Nasdaq
15.436,76 -164,74 (-1,06%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,39 +0,66 (+0,80%) Bitcoin EUR
60.449,66 +638,98 (+1,07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:22AM EDT. Mercato aperto.
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 | 122.05 | 122.90 | 0.00 | - | 15 | 17 | 1,000.00% |
| AMAT240419C00085000 | 2024-02-27 3:46PM EDT | 85.00 | 119.75 | 119.50 | 123.45 | 0.00 | - | 8 | 14 | 1,951.86% |
| AMAT240419C00090000 | 2024-01-26 11:19AM EDT | 90.00 | 78.83 | 107.30 | 109.35 | 0.00 | - | 2 | 2 | 1,349.02% |
| AMAT240419C00095000 | 2024-01-19 11:11AM EDT | 95.00 | 70.60 | 104.40 | 105.90 | 0.00 | - | 3 | 16 | 1,384.77% |
| AMAT240419C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.35 | 91.95 | 92.95 | 0.00 | - | 1 | 5 | 668.75% |
| AMAT240419C00105000 | 2024-04-16 1:54PM EDT | 105.00 | 103.60 | 85.85 | 89.05 | 0.00 | - | 2 | 12 | 624.22% |
| AMAT240419C00110000 | 2024-04-19 10:16AM EDT | 110.00 | 83.51 | 82.00 | 83.30 | -20.69 | -19.86% | 4 | 38 | 614.06% |
| AMAT240419C00115000 | 2024-03-12 9:47AM EDT | 115.00 | 86.00 | 93.55 | 95.80 | 0.00 | - | 2 | 8 | 1,521.39% |
| AMAT240419C00120000 | 2024-03-11 10:37AM EDT | 120.00 | 80.95 | 89.80 | 90.85 | 0.00 | - | 1 | 54 | 1,463.48% |
| AMAT240419C00125000 | 2024-04-18 3:54PM EDT | 125.00 | 68.92 | 67.05 | 67.90 | 0.00 | - | 4 | 51 | 467.77% |
| AMAT240419C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 79.71 | 62.15 | 63.05 | 0.00 | - | 2 | 28 | 447.07% |
| AMAT240419C00135000 | 2024-04-17 10:13AM EDT | 135.00 | 66.90 | 57.00 | 57.75 | 0.00 | - | 2 | 68 | 382.23% |
| AMAT240419C00140000 | 2024-04-17 12:16PM EDT | 140.00 | 60.12 | 52.10 | 53.90 | 0.00 | - | 1 | 222 | 412.79% |
| AMAT240419C00145000 | 2024-04-19 9:48AM EDT | 145.00 | 49.00 | 47.05 | 48.75 | -1.65 | -3.26% | 3 | 242 | 367.38% |
| AMAT240419C00150000 | 2024-04-18 12:34PM EDT | 150.00 | 46.55 | 40.95 | 43.95 | 0.00 | - | 10 | 373 | 291.80% |
| AMAT240419C00155000 | 2024-04-19 9:49AM EDT | 155.00 | 38.70 | 37.10 | 38.25 | -3.70 | -8.73% | 1 | 312 | 279.49% |
| AMAT240419C00160000 | 2024-04-18 1:59PM EDT | 160.00 | 33.96 | 32.20 | 33.00 | 0.00 | - | 17 | 1,265 | 240.53% |
| AMAT240419C00165000 | 2024-04-19 10:46AM EDT | 165.00 | 28.20 | 27.20 | 28.05 | -4.69 | -14.26% | 18 | 1,774 | 209.96% |
| AMAT240419C00170000 | 2024-04-19 10:48AM EDT | 170.00 | 23.00 | 21.95 | 22.55 | -1.18 | -4.88% | 3 | 708 | 150.59% |
| AMAT240419C00175000 | 2024-04-19 10:04AM EDT | 175.00 | 19.16 | 16.05 | 19.20 | +0.02 | +0.10% | 8 | 705 | 144.92% |
| AMAT240419C00180000 | 2024-04-19 10:52AM EDT | 180.00 | 13.28 | 12.25 | 13.35 | -0.87 | -6.15% | 16 | 603 | 119.68% |
| AMAT240419C00182500 | 2024-04-12 10:57AM EDT | 182.50 | 25.41 | 9.20 | 10.40 | 0.00 | - | 43 | 50 | 79.49% |
| AMAT240419C00185000 | 2024-04-19 10:04AM EDT | 185.00 | 9.19 | 7.40 | 8.15 | +0.09 | +0.99% | 6 | 1,782 | 82.72% |
| AMAT240419C00187500 | 2024-04-16 3:54PM EDT | 187.50 | 23.05 | 4.90 | 5.10 | 0.00 | - | 2 | 36 | 54.20% |
| AMAT240419C00190000 | 2024-04-19 11:04AM EDT | 190.00 | 2.65 | 2.58 | 2.73 | -1.60 | -38.00% | 111 | 1,869 | 40.92% |
| AMAT240419C00192500 | 2024-04-19 11:05AM EDT | 192.50 | 0.89 | 0.93 | 1.04 | -1.71 | -65.77% | 82 | 150 | 33.20% |
| AMAT240419C00195000 | 2024-04-19 10:57AM EDT | 195.00 | 0.26 | 0.17 | 0.21 | -1.08 | -80.60% | 719 | 1,055 | 28.81% |
| AMAT240419C00197500 | 2024-04-19 10:36AM EDT | 197.50 | 0.04 | 0.03 | 0.07 | -0.60 | -93.75% | 68 | 472 | 33.40% |
| AMAT240419C00200000 | 2024-04-19 11:07AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.16 | -84.21% | 87 | 3,415 | 38.67% |
| AMAT240419C00202500 | 2024-04-19 11:02AM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 5 | 756 | 48.44% |
| AMAT240419C00205000 | 2024-04-19 10:21AM EDT | 205.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 40 | 1,684 | 56.25% |
| AMAT240419C00207500 | 2024-04-19 10:56AM EDT | 207.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 699 | 57.81% |
| AMAT240419C00210000 | 2024-04-19 10:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 3,852 | 62.50% |
| AMAT240419C00212500 | 2024-04-19 10:14AM EDT | 212.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 1,276 | 77.34% |
| AMAT240419C00215000 | 2024-04-19 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 2,356 | 75.00% |
| AMAT240419C00217500 | 2024-04-19 10:09AM EDT | 217.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 8 | 1,170 | 89.06% |
| AMAT240419C00220000 | 2024-04-19 10:44AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,548 | 90.63% |
| AMAT240419C00222500 | 2024-04-19 10:05AM EDT | 222.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,015 | 103.13% |
| AMAT240419C00225000 | 2024-04-19 10:49AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,765 | 109.38% |
| AMAT240419C00227500 | 2024-04-18 2:21PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 411 | 115.63% |
| AMAT240419C00230000 | 2024-04-18 12:55PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 5,167 | 123.44% |
| AMAT240419C00232500 | 2024-04-18 10:04AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 192 | 129.69% |
| AMAT240419C00235000 | 2024-04-19 9:30AM EDT | 235.00 | 0.14 | 0.00 | 0.02 | +0.13 | +1,300.00% | 1 | 460 | 137.50% |
| AMAT240419C00237500 | 2024-04-15 11:54AM EDT | 237.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 143.75% |
| AMAT240419C00240000 | 2024-04-18 9:34AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 812 | 150.00% |
| AMAT240419C00245000 | 2024-04-15 3:49PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 119 | 162.50% |
| AMAT240419C00250000 | 2024-04-19 11:02AM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,134 | 179.69% |
| AMAT240419C00260000 | 2024-04-18 2:35PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 490 | 196.88% |
| AMAT240419C00270000 | 2024-04-18 1:21PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 218.75% |
| AMAT240419C00280000 | 2024-04-08 10:04AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 237.50% |
| AMAT240419C00290000 | 2024-03-18 10:12AM EDT | 290.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 275.00% |
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 | 0.02 | 0.00 | - | 1 | 43 | 625.00% |
| AMAT240419P00075000 | 2024-02-13 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 5 | 800.78% |
| AMAT240419P00080000 | 2024-03-19 10:04AM EDT | 80.00 | 0.09 | 0.00 | 2.08 | 0.00 | - | 1 | 13 | 966.02% |
| AMAT240419P00085000 | 2024-03-25 9:57AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 53 | 506.25% |
| AMAT240419P00090000 | 2024-02-13 11:04AM EDT | 90.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 81 | 614.06% |
| AMAT240419P00095000 | 2024-04-08 11:21AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 437.50% |
| AMAT240419P00100000 | 2024-04-09 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 317 | 412.50% |
| AMAT240419P00105000 | 2024-03-19 10:30AM EDT | 105.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 86 | 699.02% |
| AMAT240419P00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 356.25% |
| AMAT240419P00115000 | 2024-03-26 2:12PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 389 | 325.00% |
| AMAT240419P00120000 | 2024-04-17 2:42PM EDT | 120.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 358 | 300.00% |
| AMAT240419P00125000 | 2024-04-18 9:46AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 714 | 275.00% |
| AMAT240419P00130000 | 2024-04-03 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 622 | 253.13% |
| AMAT240419P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 787 | 231.25% |
| AMAT240419P00140000 | 2024-04-18 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 312 | 209.38% |
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 145.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 345 | 187.50% |
| AMAT240419P00150000 | 2024-04-18 11:15AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,691 | 156.25% |
| AMAT240419P00155000 | 2024-04-17 11:38AM EDT | 155.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 1,561 | 146.88% |
| AMAT240419P00160000 | 2024-04-18 11:15AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 4 | 1,050 | 118.75% |
| AMAT240419P00165000 | 2024-04-18 11:54AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,234 | 98.44% |
| AMAT240419P00170000 | 2024-04-19 10:29AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 5,534 | 87.50% |
| AMAT240419P00175000 | 2024-04-18 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 993 | 67.97% |
| AMAT240419P00177500 | 2024-04-19 10:29AM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 66 | 58.59% |
| AMAT240419P00180000 | 2024-04-19 11:02AM EDT | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,934 | 51.56% |
| AMAT240419P00182500 | 2024-04-19 9:54AM EDT | 182.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 748 | 45.70% |
| AMAT240419P00185000 | 2024-04-19 9:34AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 19 | 1,030 | 32.81% |
| AMAT240419P00187500 | 2024-04-19 11:01AM EDT | 187.50 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 1,095 | 3,045 | 28.13% |
| AMAT240419P00190000 | 2024-04-19 10:48AM EDT | 190.00 | 0.15 | 0.21 | 0.26 | -0.24 | -61.54% | 436 | 3,132 | 22.61% |
| AMAT240419P00192500 | 2024-04-19 11:03AM EDT | 192.50 | 0.93 | 0.87 | 0.98 | -0.03 | -3.12% | 1,280 | 1,391 | 15.24% |
| AMAT240419P00195000 | 2024-04-19 11:00AM EDT | 195.00 | 2.42 | 2.71 | 2.88 | +0.32 | +15.24% | 113 | 951 | 0.00% |
| AMAT240419P00197500 | 2024-04-19 10:53AM EDT | 197.50 | 4.47 | 4.95 | 5.65 | +0.41 | +10.10% | 77 | 1,511 | 25.78% |
| AMAT240419P00200000 | 2024-04-19 11:02AM EDT | 200.00 | 7.18 | 7.00 | 7.75 | +0.98 | +15.81% | 119 | 6,334 | 0.00% |
| AMAT240419P00202500 | 2024-04-19 10:53AM EDT | 202.50 | 9.45 | 9.85 | 10.20 | +0.66 | +7.51% | 53 | 612 | 0.00% |
| AMAT240419P00205000 | 2024-04-19 10:54AM EDT | 205.00 | 11.81 | 12.35 | 13.00 | +0.94 | +8.65% | 40 | 969 | 0.00% |
| AMAT240419P00207500 | 2024-04-19 10:47AM EDT | 207.50 | 14.58 | 14.90 | 15.25 | +1.84 | +14.44% | 17 | 378 | 0.00% |
| AMAT240419P00210000 | 2024-04-19 10:54AM EDT | 210.00 | 16.85 | 17.15 | 17.75 | +0.94 | +5.91% | 9 | 493 | 0.00% |
| AMAT240419P00212500 | 2024-04-18 3:52PM EDT | 212.50 | 18.35 | 18.55 | 20.85 | 0.00 | - | 19 | 109 | 114.06% |
| AMAT240419P00215000 | 2024-04-17 12:38PM EDT | 215.00 | 16.30 | 22.20 | 22.75 | 0.00 | - | 418 | 8 | 0.00% |
| AMAT240419P00217500 | 2024-04-18 1:08PM EDT | 217.50 | 22.30 | 24.50 | 25.65 | 0.00 | - | 1 | 1 | 92.19% |
| AMAT240419P00220000 | 2024-04-17 3:48PM EDT | 220.00 | 19.93 | 27.10 | 27.95 | 0.00 | - | 445 | 1 | 0.00% |
| AMAT240419P00222500 | 2024-04-17 2:25PM EDT | 222.50 | 22.69 | 29.55 | 30.40 | 0.00 | - | 100 | 0 | 0.00% |
| AMAT240419P00225000 | 2024-04-17 1:53PM EDT | 225.00 | 25.45 | 31.95 | 33.20 | 0.00 | - | 55 | 0 | 135.94% |
| AMAT240419P00227500 | 2024-04-17 2:25PM EDT | 227.50 | 25.75 | 34.10 | 35.25 | 0.00 | - | 61 | 0 | 0.00% |
| AMAT240419P00230000 | 2024-04-18 10:12AM EDT | 230.00 | 33.80 | 36.20 | 37.90 | 0.00 | - | 26 | 0 | 0.00% |
| AMAT240419P00232500 | 2024-04-16 12:00PM EDT | 232.50 | 23.50 | 39.30 | 40.40 | 0.00 | - | 24 | 0 | 0.00% |
| AMAT240419P00240000 | 2024-04-19 10:06AM EDT | 240.00 | 45.45 | 47.30 | 48.40 | -40.85 | -47.33% | 2 | 0 | 223.05% |
© 2024 Yahoo. Tutti i diritti riservati.