Italia markets close in 6 hours 10 minutes
FTSE MIB
34.513,85 +237,83 (+0,69%) Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
72,92 -0,33 (-0,45%) Bitcoin EUR
65.251,27 +2.116,09 (+3,35%)
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:210.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00210000 | 2024-06-04 3:40PM EDT | 2024-06-07 | 3.41 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| AMAT240614C00210000 | 2024-06-04 3:27PM EDT | 2024-06-14 | 5.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMAT240621C00210000 | 2024-06-04 3:33PM EDT | 2024-06-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMAT240628C00210000 | 2024-06-04 2:51PM EDT | 2024-06-28 | 8.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMAT240705C00210000 | 2024-06-04 3:05PM EDT | 2024-07-05 | 8.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMAT240712C00210000 | 2024-06-03 3:55PM EDT | 2024-07-12 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240719C00210000 | 2024-06-04 3:58PM EDT | 2024-07-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AMAT240816C00210000 | 2024-06-04 3:12PM EDT | 2024-08-16 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920C00210000 | 2024-06-04 3:11PM EDT | 2024-09-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT241018C00210000 | 2024-06-04 2:31PM EDT | 2024-10-18 | 20.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMAT241115C00210000 | 2024-06-04 12:05PM EDT | 2024-11-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT241220C00210000 | 2024-06-04 1:44PM EDT | 2024-12-20 | 24.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00210000 | 2024-06-04 10:29AM EDT | 2025-01-17 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00210000 | 2024-06-03 12:36PM EDT | 2025-03-21 | 30.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT250620C00210000 | 2024-05-30 2:00PM EDT | 2025-06-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00210000 | 2024-05-30 12:06PM EDT | 2026-01-16 | 49.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT261218C00210000 | 2024-05-31 11:56AM EDT | 2026-12-18 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00210000 | 2024-06-04 3:58PM EDT | 2024-06-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| AMAT240614P00210000 | 2024-06-04 3:07PM EDT | 2024-06-14 | 4.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AMAT240621P00210000 | 2024-06-04 3:58PM EDT | 2024-06-21 | 4.32 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| AMAT240628P00210000 | 2024-06-04 3:47PM EDT | 2024-06-28 | 5.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMAT240705P00210000 | 2024-06-04 3:13PM EDT | 2024-07-05 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT240712P00210000 | 2024-06-04 9:46AM EDT | 2024-07-12 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT240719P00210000 | 2024-06-04 2:32PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| AMAT240816P00210000 | 2024-06-04 2:14PM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| AMAT240920P00210000 | 2024-06-04 3:11PM EDT | 2024-09-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| AMAT241018P00210000 | 2024-06-04 11:31AM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.39% |
| AMAT241115P00210000 | 2024-06-04 12:07PM EDT | 2024-11-15 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMAT241220P00210000 | 2024-06-03 12:29PM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMAT250117P00210000 | 2024-06-03 12:33PM EDT | 2025-01-17 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT250321P00210000 | 2024-05-21 9:45AM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT250620P00210000 | 2024-05-31 3:25PM EDT | 2025-06-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMAT260116P00210000 | 2024-05-31 3:11PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.