Italia markets close in 6 hours 33 minutes
FTSE MIB
34.219,37 -76,94 (-0,22%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,96 +0,33 (+0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 2024-05-31 | 80.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621C00130000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 73.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 73.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 43.16% |
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 75.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00130000 | 2024-04-29 1:25PM EDT | 2025-01-17 | 81.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00130000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 87.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240517P00130000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240719P00130000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240920P00130000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00130000 | 2024-04-29 1:32PM EDT | 2024-11-15 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT241220P00130000 | 2024-04-25 1:27PM EDT | 2024-12-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250117P00130000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250321P00130000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AMAT250620P00130000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.