Italia markets closed
Dow Jones
38.774,02 +62,73 (+0,16%) Nasdaq
17.147,26 +290,21 (+1,72%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0877 -0,0006 (-0,05%) Bitcoin EUR
65.229,70 +264,77 (+0,41%) CMC Crypto 200
1.509,95 +36,20 (+2,46%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:280.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00280000 | 2024-05-31 9:44AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 90.63% |
| AMAT240614C00280000 | 2024-06-03 11:54AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 202 | 53.13% |
| AMAT240621C00280000 | 2024-06-04 10:12AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.10 | 0.00 | - | 3 | 354 | 47.07% |
| AMAT240719C00280000 | 2024-05-31 12:03PM EDT | 2024-07-19 | 0.09 | 0.26 | 0.31 | 0.00 | - | 12 | 168 | 34.16% |
| AMAT240920C00280000 | 2024-06-05 2:03PM EDT | 2024-09-20 | 2.75 | 2.74 | 2.87 | +1.39 | +102.21% | 2 | 58 | 36.05% |
| AMAT241018C00280000 | 2024-06-05 11:41AM EDT | 2024-10-18 | 3.95 | 4.10 | 4.20 | +1.63 | +70.26% | 18 | 62 | 36.19% |
| AMAT241115C00280000 | 2024-06-05 12:53PM EDT | 2024-11-15 | 5.95 | 6.10 | 6.25 | +2.10 | +54.55% | 11 | 557 | 37.92% |
| AMAT241220C00280000 | 2024-06-05 2:53PM EDT | 2024-12-20 | 7.98 | 7.60 | 7.80 | +2.53 | +46.42% | 51 | 74 | 37.53% |
| AMAT250117C00280000 | 2024-06-05 11:39AM EDT | 2025-01-17 | 8.70 | 8.95 | 9.20 | +2.65 | +43.80% | 4 | 246 | 37.63% |
| AMAT250321C00280000 | 2024-06-04 3:01PM EDT | 2025-03-21 | 8.65 | 12.15 | 12.45 | 0.00 | - | 20 | 69 | 38.12% |
| AMAT250620C00280000 | 2024-06-05 3:12PM EDT | 2025-06-20 | 16.90 | 16.70 | 17.10 | +0.95 | +5.96% | 1 | 33 | 38.92% |
| AMAT260116C00280000 | 2024-05-24 12:06PM EDT | 2026-01-16 | 26.35 | 25.40 | 25.85 | 0.00 | - | 6 | 133 | 39.34% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 58.50 | 60.00 | 0.00 | - | 1 | 0 | 76.95% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 73.97 | 56.00 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 60.66% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 2024-12-20 | 74.90 | 58.60 | 59.50 | 0.00 | - | 1 | 5 | 23.40% |
| AMAT250117P00280000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 72.85 | 58.35 | 60.75 | 0.00 | - | 1 | 2 | 25.36% |
© 2024 Yahoo. Tutti i diritti riservati.