Italia markets closed
Dow Jones
39.828,62 +270,51 (+0,68%) Nasdaq
16.724,23 +213,05 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.128,09 +3.864,43 (+6,87%) CMC Crypto 200
1.376,56 +108,61 (+8,57%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:32PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 70.75 | 71.90 | 0.00 | - | 3 | 25 | 234.38% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 71.10 | 72.30 | 0.00 | - | 5 | 5 | 89.06% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 71.55 | 72.75 | 0.00 | - | 4 | 951 | 71.48% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 72.30 | 73.35 | 0.00 | - | 10 | 46 | 62.55% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 73.65 | 75.00 | 0.00 | - | 1 | 59 | 53.94% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 76.15 | 76.90 | 0.00 | - | 1 | 0 | 53.58% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 2024-12-20 | 76.71 | 76.85 | 77.60 | +12.26 | +19.02% | 1 | 20 | 51.33% |
| AMAT250117C00145000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 77.80 | 77.80 | 78.65 | +6.63 | +9.32% | 2 | 1,019 | 51.17% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 79.15 | 81.05 | 0.00 | - | 3 | 5 | 50.13% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 82.00 | 83.40 | 0.00 | - | 1 | 2 | 50.46% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 2026-01-16 | 83.90 | 87.80 | 89.60 | 0.00 | - | 3 | 123 | 49.83% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00145000 | 2024-05-14 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 216 | 140.63% |
| AMAT240524P00145000 | 2024-05-13 3:53PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.30 | 0.00 | - | 3 | 13 | 109.77% |
| AMAT240531P00145000 | 2024-05-15 11:26AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.15 | -0.19 | -79.17% | 13 | 2 | 77.34% |
| AMAT240607P00145000 | 2024-05-14 11:49AM EDT | 2024-06-07 | 0.12 | 0.08 | 0.41 | 0.00 | - | 9 | 14 | 75.68% |
| AMAT240621P00145000 | 2024-05-13 2:05PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.33 | 0.00 | - | 1 | 1,726 | 59.23% |
| AMAT240719P00145000 | 2024-05-10 10:12AM EDT | 2024-07-19 | 0.36 | 0.21 | 0.27 | 0.00 | - | 2 | 87 | 46.34% |
| AMAT240920P00145000 | 2024-05-15 1:46PM EDT | 2024-09-20 | 0.89 | 0.81 | 0.89 | -0.21 | -19.09% | 25 | 871 | 40.92% |
| AMAT241018P00145000 | 2024-05-13 10:55AM EDT | 2024-10-18 | 1.71 | 1.20 | 1.28 | 0.00 | - | 7 | 49 | 40.06% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 1.70 | 1.77 | 0.00 | - | 63 | 64 | 39.80% |
| AMAT241220P00145000 | 2024-05-15 11:00AM EDT | 2024-12-20 | 2.40 | 2.24 | 2.31 | -0.37 | -13.36% | 3 | 59 | 39.03% |
| AMAT250117P00145000 | 2024-05-15 11:26AM EDT | 2025-01-17 | 2.80 | 2.58 | 2.75 | -0.32 | -10.26% | 3 | 654 | 38.52% |
| AMAT250321P00145000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 4.33 | 3.70 | 3.85 | 0.00 | - | 2 | 6 | 37.92% |
| AMAT250620P00145000 | 2024-05-09 9:49AM EDT | 2025-06-20 | 7.11 | 5.30 | 5.45 | 0.00 | - | 45 | 148 | 37.30% |
| AMAT260116P00145000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 9.02 | 8.55 | 8.80 | -1.50 | -14.26% | 9 | 199 | 36.04% |
© 2024 Yahoo. Tutti i diritti riservati.