Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.481,51 +93,75 (+0,24%) Nasdaq
16.339,84 -6,42 (-0,04%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,33 -0,93 (-1,17%) Bitcoin EUR
56.059,23 -1.624,82 (-2,82%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:20PM EDT. Mercato aperto.
Prezzo d'esercizio:135.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 74.75 | 76.05 | 0.00 | - | 8 | 345 | 66.89% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 79.15% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 65.70 | 67.15 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 77.75 | 78.90 | 0.00 | - | 1 | 2 | 54.71% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00135000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 79.21 | 80.45 | 81.55 | 0.00 | - | 2 | 2,034 | 52.73% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 84.60 | 87.25 | 0.00 | - | 2 | 9 | 52.27% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 92.50 | 90.40 | 91.35 | +19.60 | +26.89% | 1 | 30 | 50.22% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 134 | 112.50% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.01 | 0.31 | 0.00 | - | 14 | 24 | 98.63% |
| AMAT240621P00135000 | 2024-04-26 2:22PM EDT | 2024-06-21 | 0.21 | 0.01 | 0.29 | 0.00 | - | 46 | 1,880 | 57.81% |
| AMAT240719P00135000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 0.27 | 0.18 | 0.24 | 0.00 | - | 13 | 120 | 48.05% |
| AMAT240920P00135000 | 2024-05-06 9:54AM EDT | 2024-09-20 | 1.00 | 0.69 | 0.78 | 0.00 | - | 30 | 398 | 42.74% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 0.98 | 1.10 | 0.00 | - | 5 | 11 | 41.68% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 1.43 | 1.54 | 0.00 | - | 71 | 32 | 41.44% |
| AMAT241220P00135000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 1.98 | 1.87 | 1.95 | -0.51 | -20.48% | 2 | 100 | 40.30% |
| AMAT250117P00135000 | 2024-05-10 11:27AM EDT | 2025-01-17 | 2.31 | 2.19 | 2.31 | -0.19 | -7.60% | 1 | 1,295 | 39.66% |
| AMAT250321P00135000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 3.90 | 3.15 | 3.40 | 0.00 | - | 10 | 22 | 39.45% |
| AMAT250620P00135000 | 2024-04-30 1:50PM EDT | 2025-06-20 | 5.80 | 4.70 | 4.85 | 0.00 | - | 3 | 161 | 38.75% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 7.55 | 7.80 | 0.00 | - | 42 | 73 | 37.15% |
© 2024 Yahoo. Tutti i diritti riservati.