Italia markets close in 4 hours 31 minutes
FTSE MIB
34.608,90 +332,88 (+0,97%) 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
73,43 +0,18 (+0,25%) Bitcoin EUR
65.190,00 +1.829,47 (+2,89%)
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:230.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00230000 | 2024-06-04 3:05PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMAT240614C00230000 | 2024-06-04 3:51PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AMAT240621C00230000 | 2024-06-04 3:41PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 64 | 3,068 | 6.25% |
| AMAT240628C00230000 | 2024-06-04 12:30PM EDT | 2024-06-28 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT240705C00230000 | 2024-06-04 2:45PM EDT | 2024-07-05 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT240712C00230000 | 2024-06-04 10:29AM EDT | 2024-07-12 | 2.23 | - | - | +0.07 | +3.24% | - | - | 0.00% |
| AMAT240719C00230000 | 2024-06-04 3:25PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| AMAT240816C00230000 | 2024-06-04 3:56PM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMAT240920C00230000 | 2024-06-04 11:16AM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT241018C00230000 | 2024-06-04 1:44PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| AMAT241115C00230000 | 2024-06-04 1:44PM EDT | 2024-11-15 | 13.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT241220C00230000 | 2024-06-03 3:53PM EDT | 2024-12-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117C00230000 | 2024-06-04 3:51PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMAT250321C00230000 | 2024-06-04 1:16PM EDT | 2025-03-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 28 | 111 | 1.56% |
| AMAT250620C00230000 | 2024-05-31 3:06PM EDT | 2025-06-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AMAT260116C00230000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMAT261218C00230000 | 2024-05-28 11:27AM EDT | 2026-12-18 | 57.14 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00230000 | 2024-05-28 1:35PM EDT | 2024-06-07 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240614P00230000 | 2024-05-28 1:35PM EDT | 2024-06-14 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| AMAT240621P00230000 | 2024-06-03 10:09AM EDT | 2024-06-21 | 17.17 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| AMAT240628P00230000 | 2024-05-24 11:46AM EDT | 2024-06-28 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719P00230000 | 2024-06-03 1:00PM EDT | 2024-07-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240816P00230000 | 2024-05-31 10:29AM EDT | 2024-08-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00230000 | 2024-05-31 1:18PM EDT | 2024-09-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| AMAT241018P00230000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241115P00230000 | 2024-05-30 2:47PM EDT | 2024-11-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241220P00230000 | 2024-05-31 2:36PM EDT | 2024-12-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250117P00230000 | 2024-05-29 12:55PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| AMAT250321P00230000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250620P00230000 | 2024-05-24 12:44PM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT260116P00230000 | 2024-06-04 3:43PM EDT | 2026-01-16 | 40.80 | 0.00 | 0.00 | 0.00 | - | 9 | 145 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.