Italia markets open in 6 hours 10 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.238,02 +168,34 (+0,43%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.687,94 +4.632,89 (+7,59%) CMC Crypto 200
1.521,24 +166,83 (+12,32%)
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:200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00200000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 19.70 | 18.95 | 22.05 | +8.36 | +73.72% | 55 | 161 | 65.72% |
| AMAT240531C00200000 | 2024-05-20 1:21PM EDT | 2024-05-31 | 20.83 | 19.75 | 21.35 | +7.90 | +61.10% | 23 | 37 | 51.71% |
| AMAT240607C00200000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 13.00 | 20.30 | 21.75 | 0.00 | - | 5 | 26 | 44.03% |
| AMAT240614C00200000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 19.47 | 21.15 | 22.25 | 0.00 | - | 4 | 3 | 40.88% |
| AMAT240621C00200000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 21.40 | 21.75 | 22.10 | +5.90 | +38.06% | 40 | 1,766 | 35.23% |
| AMAT240628C00200000 | 2024-05-17 2:40PM EDT | 2024-06-28 | 15.60 | 22.40 | 22.95 | 0.00 | - | 3 | 3 | 36.39% |
| AMAT240719C00200000 | 2024-05-20 2:35PM EDT | 2024-07-19 | 24.80 | 24.50 | 24.95 | +6.35 | +34.42% | 41 | 697 | 36.95% |
| AMAT240920C00200000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 30.32 | 30.35 | 31.10 | +5.42 | +21.77% | 4 | 395 | 40.27% |
| AMAT241018C00200000 | 2024-05-20 3:05PM EDT | 2024-10-18 | 32.66 | 32.60 | 32.95 | +4.04 | +14.12% | 6 | 116 | 40.07% |
| AMAT241115C00200000 | 2024-05-15 2:24PM EDT | 2024-11-15 | 34.20 | 35.25 | 35.70 | 0.00 | - | 1 | 47 | 41.83% |
| AMAT241220C00200000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 38.07 | 37.20 | 37.60 | +4.32 | +12.80% | 9 | 170 | 41.41% |
| AMAT250117C00200000 | 2024-05-20 1:05PM EDT | 2025-01-17 | 40.00 | 38.85 | 39.25 | +4.62 | +13.06% | 3 | 888 | 41.50% |
| AMAT250321C00200000 | 2024-05-20 12:14PM EDT | 2025-03-21 | 42.83 | 42.55 | 43.10 | +4.83 | +12.71% | 1 | 158 | 42.26% |
| AMAT250620C00200000 | 2024-05-20 12:20PM EDT | 2025-06-20 | 48.13 | 47.15 | 48.10 | +4.83 | +11.15% | 11 | 50 | 43.10% |
| AMAT260116C00200000 | 2024-05-16 12:55PM EDT | 2026-01-16 | 50.85 | 56.20 | 58.30 | -4.15 | -7.55% | 1 | 328 | 44.79% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00200000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.38 | -84.44% | 553 | 2,461 | 45.02% |
| AMAT240531P00200000 | 2024-05-20 3:32PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | -0.67 | -72.04% | 97 | 275 | 33.74% |
| AMAT240607P00200000 | 2024-05-20 11:42AM EDT | 2024-06-07 | 0.56 | 0.54 | 0.57 | -1.07 | -65.64% | 95 | 203 | 31.25% |
| AMAT240614P00200000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 0.97 | 0.92 | 1.06 | -1.30 | -57.27% | 47 | 44 | 31.45% |
| AMAT240621P00200000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 1.30 | 1.28 | 1.36 | -1.51 | -53.74% | 294 | 1,820 | 30.04% |
| AMAT240628P00200000 | 2024-05-20 1:19PM EDT | 2024-06-28 | 1.70 | 1.74 | 2.10 | -1.58 | -48.17% | 19 | 125 | 31.64% |
| AMAT240719P00200000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.30 | -1.83 | -36.38% | 155 | 2,271 | 30.55% |
| AMAT240920P00200000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 7.54 | 7.55 | 7.65 | -2.36 | -23.84% | 22 | 998 | 32.25% |
| AMAT241018P00200000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 9.00 | 8.95 | 9.15 | -2.90 | -24.37% | 14 | 435 | 32.25% |
| AMAT241115P00200000 | 2024-05-20 11:09AM EDT | 2024-11-15 | 11.42 | 10.90 | 11.10 | -1.83 | -13.81% | 5 | 125 | 33.30% |
| AMAT241220P00200000 | 2024-05-16 9:39AM EDT | 2024-12-20 | 13.95 | 12.40 | 12.55 | 0.00 | - | 14 | 45 | 32.92% |
| AMAT250117P00200000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 13.35 | 13.00 | 13.45 | -2.81 | -17.39% | 75 | 610 | 32.38% |
| AMAT250321P00200000 | 2024-05-15 11:05AM EDT | 2025-03-21 | 18.55 | 15.65 | 17.55 | 0.00 | - | 1 | 115 | 34.56% |
| AMAT250620P00200000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 18.40 | 18.65 | 19.25 | -2.94 | -13.78% | 1 | 171 | 32.40% |
| AMAT260116P00200000 | 2024-05-16 12:54PM EDT | 2026-01-16 | 25.60 | 22.95 | 24.60 | 0.00 | - | 4 | 155 | 31.42% |
© 2024 Yahoo. Tutti i diritti riservati.