Italia markets open in 7 hours 33 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.017,30 -2.472,72 (-4,38%) CMC Crypto 200
1.270,76 -68,30 (-5,10%)
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:120.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 76.15 | 73.20 | 76.50 | -8.00 | -9.51% | 3 | 4 | 133.35% |
| AMAT240621C00120000 | 2024-04-29 3:38PM EDT | 2024-06-21 | 84.55 | 73.60 | 75.35 | 0.00 | - | 1 | 571 | 68.51% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 77.11 | 74.85 | 76.10 | +1.51 | +2.00% | 3 | 13 | 69.09% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 77.63 | 76.00 | 77.35 | 0.00 | - | 7 | 7 | 59.91% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 77.80 | 79.50 | 0.00 | - | 5 | 6 | 55.12% |
| AMAT250117C00120000 | 2024-04-30 1:33PM EDT | 2025-01-17 | 85.77 | 78.25 | 80.30 | 0.00 | - | 20 | 435 | 54.29% |
| AMAT260116C00120000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 83.55 | 86.45 | 89.85 | 0.00 | - | 1 | 22 | 51.84% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 70 | 96.68% |
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.37 | 0.00 | - | 9 | 2,133 | 60.01% |
| AMAT240719P00120000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.27 | 0.00 | - | 2 | 45 | 50.24% |
| AMAT240920P00120000 | 2024-04-22 2:27PM EDT | 2024-09-20 | 0.85 | 0.62 | 0.74 | 0.00 | - | 1 | 330 | 44.65% |
| AMAT241018P00120000 | 2024-04-26 11:49AM EDT | 2024-10-18 | 0.75 | 0.86 | 1.02 | 0.00 | - | 1 | 17 | 43.56% |
| AMAT241115P00120000 | 2024-04-16 3:58PM EDT | 2024-11-15 | 1.06 | 1.21 | 1.39 | 0.00 | - | 1 | 5 | 43.16% |
| AMAT241220P00120000 | 2024-04-25 10:38AM EDT | 2024-12-20 | 1.66 | 1.61 | 1.77 | 0.00 | - | 2 | 39 | 42.13% |
| AMAT250117P00120000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 2.55 | 1.92 | 2.25 | 0.00 | - | 3 | 1,470 | 42.26% |
| AMAT250321P00120000 | 2024-04-30 2:06PM EDT | 2025-03-21 | 2.53 | 1.73 | 2.92 | 0.00 | - | 1 | 40 | 40.69% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 4.15 | 3.95 | 6.50 | 0.00 | - | 1 | 11 | 46.30% |
| AMAT260116P00120000 | 2024-04-17 10:12AM EDT | 2026-01-16 | 6.00 | 6.25 | 7.15 | 0.00 | - | 1 | 58 | 39.08% |
© 2024 Yahoo. Tutti i diritti riservati.