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
59.363,63 +827,46 (+1,41%)
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:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 2024-06-21 | 74.26 | 89.00 | 90.45 | 0.00 | - | 26 | 342 | 85.64% |
| AMAT240719C00115000 | 2024-01-08 12:01PM EDT | 2024-07-19 | 42.30 | 58.55 | 60.60 | 0.00 | - | 7 | 18 | 0.00% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 55.96% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 71.51% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 2026-01-16 | 105.20 | 99.50 | 102.15 | 0.00 | - | 1 | 22 | 53.04% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 135.94% |
| AMAT240621P00115000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.22 | 0.03 | 0.47 | +0.07 | +46.67% | 2 | 1,323 | 73.73% |
| AMAT240719P00115000 | 2024-02-05 12:52PM EDT | 2024-07-19 | 1.13 | 0.30 | 0.41 | 0.00 | - | 1 | 17 | 62.06% |
| AMAT240920P00115000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.55 | 0.37 | 0.42 | 0.00 | - | 10 | 236 | 47.27% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 2024-10-18 | 0.65 | 0.54 | 0.64 | 0.00 | - | 1 | 15 | 46.34% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 1.21 | 0.78 | 0.89 | 0.00 | - | 5 | 18 | 45.61% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 1.12 | 1.06 | 1.17 | 0.00 | - | 9 | 75 | 44.36% |
| AMAT250117P00115000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 1.41 | 1.30 | 1.43 | 0.00 | - | 4 | 788 | 43.73% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 2.64 | 1.41 | 2.67 | 0.00 | - | 1 | 8 | 45.46% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 2025-06-20 | 2.42 | 2.32 | 5.00 | 0.00 | - | 2 | 2 | 47.96% |
| AMAT260116P00115000 | 2024-04-09 3:31PM EDT | 2026-01-16 | 4.78 | 3.00 | 5.25 | 0.00 | - | 1 | 51 | 39.66% |
© 2024 Yahoo. Tutti i diritti riservati.