Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
104,22+4,56 (+4,58%)
Al 01:34PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812C001000002022-08-10 1:08PM EDT2022-08-124.174.404.50+2.27+119.47%11028742.29%
AMAT220819C001000002022-08-10 12:37PM EDT2022-08-195.875.806.00+2.32+65.35%2031,40450.15%
AMAT220826C001000002022-08-10 9:35AM EDT2022-08-265.306.456.60+1.30+32.50%95447.27%
AMAT220902C001000002022-08-10 12:15PM EDT2022-09-027.416.957.15+2.61+54.37%36345.45%
AMAT220909C001000002022-08-09 10:27AM EDT2022-09-095.40--0.00---0.00%
AMAT220916C001000002022-08-10 1:07PM EDT2022-09-167.727.958.10+1.92+33.10%7398443.75%
AMAT220923C001000002022-08-10 9:30AM EDT2022-09-237.758.408.70+1.61+26.22%6544.57%
AMAT221021C001000002022-08-10 11:43AM EDT2022-10-2110.5010.1010.25+2.52+31.58%352,70043.77%
AMAT221216C001000002022-08-10 12:06PM EDT2022-12-1613.2512.6012.95+2.80+26.79%2318544.34%
AMAT230120C001000002022-08-10 12:02PM EDT2023-01-2014.9514.1514.45+3.55+31.14%22,01244.93%
AMAT230317C001000002022-08-09 12:20PM EDT2023-03-1712.9415.8516.300.00-11244.77%
AMAT230616C001000002022-08-10 11:10AM EDT2023-06-1618.0018.4018.95+2.31+14.72%180144.87%
AMAT240119C001000002022-08-10 11:50AM EDT2024-01-1923.5022.7523.90+2.70+12.98%128644.87%
AMAT240621C001000002022-08-09 3:34PM EDT2024-06-2123.3225.0527.800.00-131446.82%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812P001000002022-08-10 1:11PM EDT2022-08-120.360.320.37-1.74-82.86%10358646.39%
AMAT220819P001000002022-08-10 12:54PM EDT2022-08-191.831.691.75-1.77-49.17%5971,12850.81%
AMAT220826P001000002022-08-10 9:50AM EDT2022-08-263.282.422.50-1.92-36.92%18048.76%
AMAT220902P001000002022-08-10 12:06PM EDT2022-09-022.782.963.10-1.58-36.24%136447.19%
AMAT220909P001000002022-08-10 12:47PM EDT2022-09-093.453.403.60+1.27+58.26%141445.97%
AMAT220916P001000002022-08-10 1:05PM EDT2022-09-164.113.903.95-1.67-28.89%272,96344.31%
AMAT221021P001000002022-08-10 12:33PM EDT2022-10-215.875.805.95-1.78-23.27%901,85643.34%
AMAT221216P001000002022-08-10 12:58PM EDT2022-12-168.308.158.30-2.25-21.33%44024142.54%
AMAT230120P001000002022-08-10 9:54AM EDT2023-01-2010.309.359.55-0.20-1.90%122,21142.41%
AMAT230317P001000002022-08-08 11:36AM EDT2023-03-179.5010.3011.150.00-481541.79%
AMAT230616P001000002022-08-09 3:19PM EDT2023-06-1614.6412.7513.150.00-33142840.59%
AMAT240119P001000002022-08-10 11:38AM EDT2024-01-1916.1015.9516.60+0.45+2.88%12,43538.39%
AMAT240621P001000002022-08-04 2:03PM EDT2024-06-2115.7016.2019.250.00-6838.71%