Italia markets close in 7 hours 29 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,94-1,35 (-1,60%)
Alla chiusura: 04:00PM EDT
84,81 +1,87 (+2,25%)
Preborsa: 04:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220930C000550002022-09-21 9:52AM EDT55.0034.160.000.000.00--00.00%
AMAT220930C000600002022-09-23 3:07PM EDT60.0023.550.000.000.00-100.00%
AMAT220930C000650002022-09-23 12:00PM EDT65.0018.520.000.000.00-4800.00%
AMAT220930C000700002022-09-21 2:44PM EDT70.0019.790.000.000.00--00.00%
AMAT220930C000710002022-09-21 2:43PM EDT71.0019.550.000.000.00--00.00%
AMAT220930C000730002022-09-20 2:43PM EDT73.0015.050.000.000.00--00.00%
AMAT220930C000750002022-09-21 9:49AM EDT75.0014.330.000.000.00--00.00%
AMAT220930C000770002022-09-26 3:17PM EDT77.006.950.000.000.00-100.00%
AMAT220930C000780002022-09-22 3:20PM EDT78.007.700.000.000.00--00.00%
AMAT220930C000790002022-09-26 2:49PM EDT79.005.300.000.000.00-300.00%
AMAT220930C000800002022-09-26 3:54PM EDT80.004.550.000.000.00-700.00%
AMAT220930C000810002022-09-26 1:43PM EDT81.003.650.000.000.00-300.00%
AMAT220930C000820002022-09-26 3:45PM EDT82.003.050.000.000.00-2100.00%
AMAT220930C000830002022-09-26 3:00PM EDT83.002.740.000.000.00-4600.39%
AMAT220930C000840002022-09-26 3:13PM EDT84.002.070.000.000.00-23603.13%
AMAT220930C000850002022-09-26 3:45PM EDT85.001.480.000.000.00-29906.25%
AMAT220930C000860002022-09-26 3:35PM EDT86.001.200.000.000.00-162012.50%
AMAT220930C000870002022-09-26 2:57PM EDT87.000.860.000.000.00-116012.50%
AMAT220930C000880002022-09-26 3:47PM EDT88.000.600.000.000.00-249012.50%
AMAT220930C000890002022-09-26 3:45PM EDT89.000.380.000.000.00-186012.50%
AMAT220930C000900002022-09-26 3:55PM EDT90.000.280.000.000.00-164025.00%
AMAT220930C000910002022-09-26 2:40PM EDT91.000.180.000.000.00-92025.00%
AMAT220930C000920002022-09-26 3:15PM EDT92.000.120.000.000.00-105025.00%
AMAT220930C000930002022-09-26 3:45PM EDT93.000.080.000.000.00-110025.00%
AMAT220930C000940002022-09-26 12:15PM EDT94.000.060.000.000.00-84025.00%
AMAT220930C000950002022-09-26 2:49PM EDT95.000.040.000.000.00-81025.00%
AMAT220930C000960002022-09-26 1:41PM EDT96.000.030.000.000.00-14025.00%
AMAT220930C000970002022-09-26 3:35PM EDT97.000.020.000.000.00-40025.00%
AMAT220930C000980002022-09-26 2:14PM EDT98.000.020.000.000.00-66050.00%
AMAT220930C000990002022-09-26 3:54PM EDT99.000.030.000.000.00-51050.00%
AMAT220930C001000002022-09-26 10:36AM EDT100.000.020.000.000.00-2050.00%
AMAT220930C001010002022-09-23 10:35AM EDT101.000.020.010.000.00-10067.19%
AMAT220930C001020002022-09-26 10:07AM EDT102.000.010.000.000.00-16050.00%
AMAT220930C001030002022-09-26 2:55PM EDT103.000.020.000.000.00-40050.00%
AMAT220930C001040002022-09-21 11:37AM EDT104.000.070.000.000.00-1050.00%
AMAT220930C001050002022-09-26 11:40AM EDT105.000.010.000.000.00-3050.00%
AMAT220930C001060002022-09-26 9:33AM EDT106.000.010.000.000.00-11050.00%
AMAT220930C001070002022-09-22 9:30AM EDT107.000.030.000.000.00-10050.00%
AMAT220930C001080002022-09-22 3:34PM EDT108.000.020.000.000.00-1050.00%
AMAT220930C001090002022-09-21 11:30AM EDT109.000.030.000.000.00-10050.00%
AMAT220930C001100002022-09-23 10:39AM EDT110.000.020.000.000.00-2050.00%
AMAT220930C001110002022-09-20 2:35PM EDT111.000.020.000.000.00-1050.00%
AMAT220930C001120002022-09-19 10:14AM EDT112.000.030.000.000.00-1050.00%
AMAT220930C001130002022-09-01 3:01PM EDT113.000.220.000.000.00-2050.00%
AMAT220930C001140002022-09-19 10:32AM EDT114.000.030.000.000.00-1050.00%
AMAT220930C001150002022-09-23 10:39AM EDT115.000.010.000.000.00-2050.00%
AMAT220930C001160002022-09-13 10:13AM EDT116.000.040.000.000.00-4050.00%
AMAT220930C001170002022-08-30 11:28AM EDT117.000.250.000.000.00-2050.00%
AMAT220930C001180002022-09-07 1:14PM EDT118.000.070.000.000.00-7050.00%
AMAT220930C001190002022-08-25 10:45AM EDT119.001.050.000.020.00-11123.44%
AMAT220930C001200002022-09-26 10:23AM EDT120.000.010.000.000.00-2050.00%
AMAT220930C001250002022-09-19 12:28PM EDT125.000.010.000.000.00-1050.00%
AMAT220930C001300002022-09-12 1:48PM EDT130.000.010.000.000.00-8050.00%
AMAT220930C001350002022-09-26 3:57PM EDT135.000.010.000.000.00-1050.00%
AMAT220930C001400002022-08-22 11:16AM EDT140.000.040.000.000.00-603050.00%
AMAT220930C001500002022-08-25 9:30AM EDT150.000.050.000.010.00-33181.25%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220930P000550002022-09-19 9:30AM EDT55.000.020.000.000.00-3050.00%
AMAT220930P000600002022-09-06 12:36PM EDT60.000.060.000.000.00-5050.00%
AMAT220930P000650002022-09-23 10:30AM EDT65.000.010.000.000.00-1050.00%
AMAT220930P000690002022-09-26 9:51AM EDT69.000.030.000.000.00-5050.00%
AMAT220930P000700002022-09-23 1:28PM EDT70.000.070.000.000.00-11050.00%
AMAT220930P000710002022-09-26 2:39PM EDT71.000.050.000.000.00-13025.00%
AMAT220930P000720002022-09-26 12:10PM EDT72.000.060.000.000.00-1025.00%
AMAT220930P000730002022-09-26 11:34AM EDT73.000.080.000.000.00-7025.00%
AMAT220930P000740002022-09-26 12:25PM EDT74.000.130.000.000.00-27025.00%
AMAT220930P000750002022-09-26 3:59PM EDT75.000.210.000.000.00-187025.00%
AMAT220930P000760002022-09-26 12:36PM EDT76.000.290.000.000.00-1025.00%
AMAT220930P000770002022-09-26 12:29PM EDT77.000.390.000.000.00-12012.50%
AMAT220930P000780002022-09-26 1:52PM EDT78.000.540.000.000.00-37012.50%
AMAT220930P000790002022-09-26 2:28PM EDT79.000.760.000.000.00-107012.50%
AMAT220930P000800002022-09-26 3:26PM EDT80.000.840.000.000.00-156012.50%
AMAT220930P000810002022-09-26 3:58PM EDT81.001.300.000.000.00-6906.25%
AMAT220930P000820002022-09-26 3:50PM EDT82.001.500.000.000.00-11003.13%
AMAT220930P000830002022-09-26 2:50PM EDT83.001.900.000.000.00-9100.00%
AMAT220930P000840002022-09-26 3:50PM EDT84.002.370.000.000.00-26400.00%
AMAT220930P000850002022-09-26 3:59PM EDT85.003.250.000.000.00-1,67700.00%
AMAT220930P000860002022-09-26 3:12PM EDT86.003.370.000.000.00-5100.00%
AMAT220930P000870002022-09-26 2:03PM EDT87.004.400.000.000.00-1000.00%
AMAT220930P000880002022-09-26 2:47PM EDT88.005.150.000.000.00-1200.00%
AMAT220930P000890002022-09-26 2:12PM EDT89.005.860.000.000.00-400.00%
AMAT220930P000900002022-09-26 3:28PM EDT90.006.500.000.000.00-1600.00%
AMAT220930P000910002022-09-23 1:26PM EDT91.008.000.000.000.00-200.00%
AMAT220930P000920002022-09-26 12:46PM EDT92.008.650.000.000.00-600.00%
AMAT220930P000930002022-09-23 3:08PM EDT93.009.500.000.000.00-1300.00%
AMAT220930P000940002022-09-26 12:24PM EDT94.0010.350.000.000.00-200.00%
AMAT220930P000950002022-09-26 1:51PM EDT95.0011.500.000.000.00-3100.00%
AMAT220930P000960002022-09-22 10:56AM EDT96.0010.990.000.000.00-800.00%
AMAT220930P000970002022-09-22 3:43PM EDT97.0011.550.000.000.00-200.00%
AMAT220930P000980002022-09-23 10:31AM EDT98.0014.730.000.000.00-300.00%
AMAT220930P000990002022-09-26 2:06PM EDT99.0015.500.000.000.00-400.00%
AMAT220930P001000002022-09-26 3:00PM EDT100.0016.050.000.000.00-500.00%
AMAT220930P001010002022-09-22 11:00AM EDT101.0016.030.000.000.00-100.00%
AMAT220930P001020002022-09-20 2:13PM EDT102.0014.600.000.000.00-1000.00%
AMAT220930P001030002022-09-21 2:43PM EDT103.0013.350.000.000.00-100.00%
AMAT220930P001040002022-09-14 2:45PM EDT104.0013.760.000.000.00-100.00%
AMAT220930P001050002022-09-23 10:59AM EDT105.0021.030.000.000.00-100.00%
AMAT220930P001060002022-09-26 3:17PM EDT106.0022.450.000.000.00-150.00%
AMAT220930P001070002022-09-13 10:41AM EDT107.0015.350.000.000.00-100.00%
AMAT220930P001080002022-09-07 10:26AM EDT108.0017.900.000.000.00-1200.00%
AMAT220930P001090002022-09-23 3:27PM EDT109.0025.560.000.000.00-400.00%
AMAT220930P001100002022-09-15 9:54AM EDT110.0019.540.000.000.00-200.00%
AMAT220930P001110002022-08-19 10:37AM EDT111.009.3021.8022.500.00-410.00%
AMAT220930P001130002022-08-15 9:37AM EDT113.007.7020.7023.250.00--20.00%
AMAT220930P001140002022-09-08 10:16AM EDT114.0022.130.000.000.00--00.00%
AMAT220930P001150002022-08-16 1:32PM EDT115.009.8025.7026.600.00-100.00%
AMAT220930P001160002022-08-26 10:10AM EDT116.0012.7531.3532.500.00--00.00%
AMAT220930P001180002022-08-19 9:38AM EDT118.0013.8528.7029.850.00-1200.00%
AMAT220930P001190002022-08-11 1:02PM EDT119.0014.4522.0522.800.00--00.00%
AMAT220930P001200002022-08-19 9:47AM EDT120.0015.7530.7531.850.00-200.00%
AMAT220930P001300002022-09-23 1:03PM EDT130.0046.400.000.000.00-300.00%