Italia markets close in 6 hours 56 minutes
FTSE MIB
34.483,64 +23,12 (+0,07%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,57 0,00 (0,00%) Bitcoin EUR
64.209,27 -332,27 (-0,51%)
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:240.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00240000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AMAT240531C00240000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| AMAT240607C00240000 | 2024-05-22 10:49AM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240614C00240000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMAT240621C00240000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 6.25% |
| AMAT240628C00240000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 1.89 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| AMAT240719C00240000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AMAT240920C00240000 | 2024-05-22 3:08PM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMAT241018C00240000 | 2024-05-21 2:18PM EDT | 2024-10-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMAT241115C00240000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT241220C00240000 | 2024-05-22 3:06PM EDT | 2024-12-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250117C00240000 | 2024-05-22 3:47PM EDT | 2025-01-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250321C00240000 | 2024-05-22 3:09PM EDT | 2025-03-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620C00240000 | 2024-05-22 1:06PM EDT | 2025-06-20 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT260116C00240000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 38.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00240000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMAT240719P00240000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240920P00240000 | 2024-05-22 10:10AM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018P00240000 | 2024-05-20 11:16AM EDT | 2024-10-18 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00240000 | 2024-05-22 1:43PM EDT | 2024-12-20 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 85.37% |
| AMAT250321P00240000 | 2024-05-15 12:01PM EDT | 2025-03-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.