Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.591,50 +3.759,30 (+6,86%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 2024-05-17 | 111.74 | 103.65 | 105.30 | 0.00 | - | 1 | 3 | 179.10% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 2024-06-21 | 106.31 | 101.90 | 103.50 | 0.00 | - | 1 | 63 | 0.00% |
| AMAT240719C00100000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 96.81 | 104.40 | 105.65 | 0.00 | - | 1 | 0 | 88.87% |
| AMAT240920C00100000 | 2024-03-08 11:46AM EDT | 2024-09-20 | 113.90 | 108.60 | 111.80 | 0.00 | - | 1 | 12 | 104.52% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT250117C00100000 | 2024-05-03 10:01AM EDT | 2025-01-17 | 107.15 | 106.70 | 108.45 | -2.00 | -1.83% | 2 | 590 | 65.15% |
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 2025-03-21 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 59.42% |
| AMAT260116C00100000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 99.91 | 111.10 | 115.45 | 0.00 | - | 5 | 14 | 56.96% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00100000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.21 | -0.10 | -90.91% | 1 | 11 | 150.20% |
| AMAT240621P00100000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.48 | 0.00 | - | 1 | 1,055 | 89.65% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.18 | 0.03 | 0.42 | 0.00 | - | 2 | 90 | 70.61% |
| AMAT240920P00100000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 0.26 | 0.09 | 0.57 | 0.00 | - | 1 | 250 | 55.37% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 0.46 | 0.37 | 0.47 | 0.00 | - | 2 | 60 | 49.41% |
| AMAT241220P00100000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 0.68 | 0.52 | 0.64 | 0.00 | - | 2 | 38 | 47.93% |
| AMAT250117P00100000 | 2024-04-29 12:34PM EDT | 2025-01-17 | 0.70 | 0.71 | 0.82 | 0.00 | - | 5 | 847 | 47.31% |
| AMAT250321P00100000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 1.04 | 0.20 | 0.00 | 0.00 | - | 15 | 45 | 12.50% |
| AMAT260116P00100000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 3.05 | 2.25 | 4.35 | 0.00 | - | 1 | 59 | 44.71% |
© 2024 Yahoo. Tutti i diritti riservati.