Italia markets open in 6 hours 56 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 0,00 (0,00%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.070,43 -759,24 (-1,29%) CMC Crypto 200
1.295,92 -69,20 (-5,07%)
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:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00125000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 70.99 | 80.40 | 85.00 | 0.00 | - | 1 | 4 | 155.27% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 67.52 | 82.15 | 83.65 | 0.00 | - | 33 | 510 | 78.61% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 92.63% |
| AMAT240920C00125000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 92.62 | 67.10 | 68.85 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT250117C00125000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 84.25 | 86.90 | 88.45 | 0.00 | - | 5 | 131 | 56.26% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 80.76 | 94.15 | 98.15 | 0.00 | - | 5 | 561 | 51.85% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00125000 | 2024-05-07 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.19 | -0.30 | -96.77% | 4 | 45 | 127.73% |
| AMAT240621P00125000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.27 | 0.04 | 0.28 | 0.00 | - | 2 | 3,093 | 64.45% |
| AMAT240719P00125000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.33 | 0.14 | 0.21 | 0.00 | - | 40 | 513 | 51.22% |
| AMAT240920P00125000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 0.95 | 0.49 | 0.58 | 0.00 | - | 1 | 222 | 45.24% |
| AMAT241018P00125000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 0.80 | 0.73 | 0.82 | 0.00 | - | 65 | 172 | 43.91% |
| AMAT241115P00125000 | 2024-04-26 10:04AM EDT | 2024-11-15 | 1.45 | 1.05 | 1.16 | 0.00 | - | 5 | 8 | 43.51% |
| AMAT241220P00125000 | 2024-05-06 9:43AM EDT | 2024-12-20 | 1.60 | 1.39 | 1.66 | 0.00 | - | 2 | 158 | 43.29% |
| AMAT250117P00125000 | 2024-05-06 1:27PM EDT | 2025-01-17 | 1.83 | 1.68 | 1.79 | 0.00 | - | 10 | 3,287 | 41.57% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 2025-03-21 | 3.05 | 1.49 | 2.83 | 0.00 | - | 5 | 7 | 41.76% |
| AMAT250620P00125000 | 2024-05-07 1:39PM EDT | 2025-06-20 | 3.65 | 2.69 | 4.85 | -1.40 | -27.72% | 2 | 2 | 43.06% |
| AMAT260116P00125000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 7.80 | 5.95 | 6.45 | 0.00 | - | 2 | 103 | 38.45% |
© 2024 Yahoo. Tutti i diritti riservati.