Italia markets open in 3 hours 14 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0681 +0,0007 (+0,06%) Bitcoin EUR
58.098,60 -1.798,76 (-3,00%) CMC Crypto 200
885,54 0,00 (0,00%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00105000 | 2024-04-16 1:54PM EDT | 2024-04-19 | 103.60 | 93.00 | 96.70 | 0.00 | - | 2 | 14 | 581.05% |
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 2024-05-17 | 103.09 | 93.15 | 97.90 | 0.00 | - | 1 | 1 | 121.63% |
| AMAT240621C00105000 | 2024-04-03 3:20PM EDT | 2024-06-21 | 102.90 | 93.60 | 98.00 | 0.00 | - | 10 | 61 | 88.26% |
| AMAT240920C00105000 | 2024-01-12 1:50PM EDT | 2024-09-20 | 50.50 | 83.20 | 85.30 | 0.00 | - | 4 | 18 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 87.53% |
| AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 2025-01-17 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 58.95% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 2026-01-16 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 56.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00105000 | 2024-03-19 10:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 86 | 471.09% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 94.53% |
| AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.17 | 0.00 | - | 1 | 1,191 | 62.79% |
| AMAT240719P00105000 | 2024-04-17 3:07PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.51 | -0.03 | -18.75% | 2 | 78 | 60.74% |
| AMAT240920P00105000 | 2024-04-10 2:54PM EDT | 2024-09-20 | 0.30 | 0.31 | 0.38 | 0.00 | - | 1 | 47 | 49.00% |
| AMAT241018P00105000 | 2024-03-18 1:21PM EDT | 2024-10-18 | 0.63 | 0.42 | 0.52 | 0.00 | - | 5 | 5 | 47.46% |
| AMAT241220P00105000 | 2024-03-06 3:17PM EDT | 2024-12-20 | 0.98 | 0.72 | 0.89 | 0.00 | - | 2 | 10 | 45.11% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 2025-01-17 | 1.02 | 1.02 | 1.16 | 0.00 | - | 5 | 717 | 45.03% |
| AMAT250321P00105000 | 2024-03-22 11:36AM EDT | 2025-03-21 | 1.33 | 1.10 | 2.51 | 0.00 | - | 10 | 11 | 48.34% |
| AMAT250620P00105000 | 2024-04-04 9:32AM EDT | 2025-06-20 | 1.75 | 1.25 | 5.00 | 0.00 | - | 1 | 9 | 51.94% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 3.55 | 3.85 | 5.00 | 0.00 | - | 10 | 845 | 42.56% |
© 2024 Yahoo. Tutti i diritti riservati.