Italia markets close in 4 hours 1 minute
FTSE MIB
34.283,21 -386,85 (-1,12%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,80 -1,42 (-1,91%) Bitcoin EUR
63.385,29 -292,47 (-0,46%)
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:170.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 40.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240614C00170000 | 2024-05-24 11:19AM EDT | 2024-06-14 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240621C00170000 | 2024-05-30 1:42PM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 12 | 784 | 0.00% |
| AMAT240719C00170000 | 2024-05-30 9:57AM EDT | 2024-07-19 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
| AMAT240920C00170000 | 2024-06-03 10:08AM EDT | 2024-09-20 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 58.34 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 2024-11-15 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AMAT241220C00170000 | 2024-05-29 9:30AM EDT | 2024-12-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AMAT250117C00170000 | 2024-06-03 12:12PM EDT | 2025-01-17 | 51.80 | 0.00 | 0.00 | 0.00 | - | 30 | 562 | 0.00% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 44.49% |
| AMAT250620C00170000 | 2024-05-24 12:10PM EDT | 2025-06-20 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMAT260116C00170000 | 2024-06-03 12:54PM EDT | 2026-01-16 | 65.88 | 0.00 | 0.00 | 0.00 | - | 4 | 488 | 0.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 50.00% |
| AMAT240614P00170000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| AMAT240621P00170000 | 2024-06-03 1:10PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 691 | 25.00% |
| AMAT240628P00170000 | 2024-05-31 3:02PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| AMAT240705P00170000 | 2024-05-30 3:48PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| AMAT240719P00170000 | 2024-05-31 9:58AM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 297 | 12.50% |
| AMAT240920P00170000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 337 | 6.25% |
| AMAT241018P00170000 | 2024-06-03 2:38PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 6.25% |
| AMAT241115P00170000 | 2024-06-03 10:09AM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| AMAT241220P00170000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| AMAT250117P00170000 | 2024-05-31 2:37PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 417 | 6.25% |
| AMAT250321P00170000 | 2024-05-28 10:08AM EDT | 2025-03-21 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| AMAT250620P00170000 | 2024-06-03 2:15PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 6.25% |
| AMAT260116P00170000 | 2024-05-30 12:42PM EDT | 2026-01-16 | 13.06 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.