Italia markets open in 1 hour 25 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.086,72 +469,62 (+1,22%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.045,71 -504,79 (-0,78%) CMC Crypto 200
1.510,88 -15,53 (-1,02%)
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:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00165000 | 2024-05-21 12:43PM EDT | 2024-05-24 | 54.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00165000 | 2024-05-22 12:29PM EDT | 2024-06-21 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240719C00165000 | 2024-05-15 10:57AM EDT | 2024-07-19 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00165000 | 2024-05-20 2:45PM EDT | 2024-09-20 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241018C00165000 | 2024-05-21 10:55AM EDT | 2024-10-18 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 33.33% |
| AMAT241220C00165000 | 2024-05-22 1:08PM EDT | 2024-12-20 | 62.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250117C00165000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 47.31% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 68.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00165000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531P00165000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240621P00165000 | 2024-05-22 12:46PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240719P00165000 | 2024-05-22 2:33PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240920P00165000 | 2024-05-21 9:47AM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00165000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00165000 | 2024-05-21 11:50AM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00165000 | 2024-05-21 1:11PM EDT | 2024-12-20 | 3.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMAT250117P00165000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00165000 | 2024-05-22 10:41AM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT260116P00165000 | 2024-05-22 3:19PM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.