Italia markets close in 3 hours 49 minutes
FTSE MIB
34.554,63 +94,11 (+0,27%) 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
78,11 +0,54 (+0,70%) Bitcoin EUR
64.453,82 -97,64 (-0,15%)
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:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00250000 | 2024-05-22 10:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 50.00% |
| AMAT240531C00250000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 25.00% |
| AMAT240607C00250000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| AMAT240614C00250000 | 2024-05-21 9:38AM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 12.50% |
| AMAT240621C00250000 | 2024-05-22 3:17PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 62 | 1,472 | 12.50% |
| AMAT240628C00250000 | 2024-05-22 10:15AM EDT | 2024-06-28 | 0.74 | 0.00 | 0.00 | 0.00 | - | 75 | 107 | 12.50% |
| AMAT240719C00250000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 74 | 2,210 | 6.25% |
| AMAT240920C00250000 | 2024-05-22 2:00PM EDT | 2024-09-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 32 | 422 | 6.25% |
| AMAT241018C00250000 | 2024-05-22 3:26PM EDT | 2024-10-18 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 6.25% |
| AMAT241115C00250000 | 2024-05-22 12:57PM EDT | 2024-11-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 3.13% |
| AMAT241220C00250000 | 2024-05-21 3:11PM EDT | 2024-12-20 | 14.26 | 0.00 | 0.00 | 0.00 | - | 32 | 280 | 3.13% |
| AMAT250117C00250000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 3.13% |
| AMAT250321C00250000 | 2024-05-21 2:43PM EDT | 2025-03-21 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 3.13% |
| AMAT250620C00250000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 23.67 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 3.13% |
| AMAT260116C00250000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 33.15 | 0.00 | 0.00 | 0.00 | - | 16 | 596 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00250000 | 2024-05-22 2:39PM EDT | 2024-05-24 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 2024-06-14 | 44.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 96.55% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 59.83% |
| AMAT240920P00250000 | 2024-05-22 10:43AM EDT | 2024-09-20 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 2024-12-20 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 52.80% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 36.64% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.