Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.149,00 -283,59 (-0,48%)
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:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 2024-05-10 | 63.75 | 63.05 | 65.65 | 0.00 | - | 1 | 4 | 139.45% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 62.70 | 66.00 | 0.00 | - | 2 | 29 | 94.73% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 53.95 | 64.30 | 65.80 | 0.00 | - | 44 | 607 | 64.53% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 87.76% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 67.20 | 68.25 | 0.00 | - | 1 | 51 | 53.85% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 45.21% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 70.05 | 71.65 | 0.00 | - | 1 | 18 | 51.83% |
| AMAT250117C00140000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 64.77 | 70.65 | 72.45 | 0.00 | - | 1 | 1,443 | 50.82% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 73.50 | 74.35 | -4.95 | -6.35% | 5 | 7 | 51.02% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 2025-06-20 | 77.00 | 76.45 | 77.45 | 0.00 | - | - | 1 | 50.77% |
| AMAT260116C00140000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 83.02 | 82.15 | 83.20 | +1.22 | +1.49% | 1 | 48 | 50.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 2024-05-02 10:49AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.32 | 0.00 | - | 2 | 105 | 92.38% |
| AMAT240531P00140000 | 2024-05-01 10:37AM EDT | 2024-05-31 | 0.16 | 0.04 | 0.39 | 0.00 | - | 9 | 9 | 66.99% |
| AMAT240621P00140000 | 2024-05-01 10:57AM EDT | 2024-06-21 | 0.38 | 0.21 | 0.27 | 0.00 | - | 1 | 2,493 | 51.07% |
| AMAT240719P00140000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 0.48 | 0.45 | 0.51 | -0.19 | -28.36% | 9 | 340 | 46.05% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.80 | 1.37 | 1.44 | 0.00 | - | 10 | 1,056 | 42.20% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 1.84 | 2.05 | 0.00 | - | 1 | 65 | 42.03% |
| AMAT241115P00140000 | 2024-05-02 2:35PM EDT | 2024-11-15 | 2.85 | 2.44 | 2.53 | 0.00 | - | 3 | 6 | 41.16% |
| AMAT241220P00140000 | 2024-05-02 10:54AM EDT | 2024-12-20 | 3.70 | 3.00 | 3.15 | 0.00 | - | 1 | 62 | 40.35% |
| AMAT250117P00140000 | 2024-04-29 11:29AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.65 | 0.00 | - | 1 | 1,604 | 39.83% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 5.60 | 4.65 | 5.00 | 0.00 | - | 1 | 31 | 39.56% |
| AMAT250620P00140000 | 2024-05-03 12:21PM EDT | 2025-06-20 | 6.55 | 6.45 | 8.65 | -0.20 | -2.96% | 78 | 131 | 42.84% |
| AMAT260116P00140000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 11.05 | 9.50 | 9.90 | 0.00 | - | 3 | 293 | 36.89% |
© 2024 Yahoo. Tutti i diritti riservati.