Italia markets open in 5 hours 43 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
106,00-2,49 (-2,30%)
Alla chiusura: 04:00PM EDT
105,58 -0,42 (-0,40%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:105.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C001050002022-08-17 3:59PM EDT2022-08-193.052.953.15-1.72-36.06%4662,42280.86%
AMAT220826C001050002022-08-17 3:45PM EDT2022-08-264.053.804.05-0.85-17.35%14630051.49%
AMAT220902C001050002022-08-17 10:58AM EDT2022-09-024.064.454.70-2.19-35.04%89347.46%
AMAT220909C001050002022-08-17 2:21PM EDT2022-09-095.205.005.30+0.25+5.05%201945.29%
AMAT220916C001050002022-08-17 3:57PM EDT2022-09-165.805.605.85-1.10-15.94%1802,30744.24%
AMAT220923C001050002022-08-17 2:31PM EDT2022-09-236.606.206.50-1.90-22.35%81444.70%
AMAT220930C001050002022-08-17 2:46PM EDT2022-09-307.206.908.00-0.95-11.66%2251.32%
AMAT221021C001050002022-08-17 3:59PM EDT2022-10-218.158.008.35-1.57-16.15%211,11144.20%
AMAT221216C001050002022-08-17 11:39AM EDT2022-12-1610.3010.8511.20-2.38-18.77%1155044.24%
AMAT230120C001050002022-08-17 3:13PM EDT2023-01-2012.8512.4513.00-1.59-11.01%555445.57%
AMAT230317C001050002022-08-17 9:30AM EDT2023-03-1715.9114.6015.10-0.36-2.21%51145.72%
AMAT230616C001050002022-08-17 1:21PM EDT2023-06-1617.0417.2517.95-1.98-10.41%819445.81%
AMAT240119C001050002022-08-12 3:54PM EDT2024-01-1922.0022.0022.95-3.35-13.21%118445.21%
AMAT240621C001050002022-08-16 11:26AM EDT2024-06-2125.7423.4026.650.00-31546.46%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P001050002022-08-17 3:59PM EDT2022-08-192.051.992.15+0.90+78.26%8072,16281.49%
AMAT220826P001050002022-08-17 3:43PM EDT2022-08-262.953.053.20+0.87+41.83%8834954.54%
AMAT220902P001050002022-08-17 3:20PM EDT2022-09-023.663.653.90+0.26+7.65%147749.76%
AMAT220909P001050002022-08-17 3:58PM EDT2022-09-094.224.154.40+1.22+40.67%193446.25%
AMAT220916P001050002022-08-17 3:57PM EDT2022-09-164.754.754.95+0.98+25.99%4324,27845.08%
AMAT220923P001050002022-08-17 12:38PM EDT2022-09-235.705.205.60+1.70+42.50%143145.47%
AMAT220930P001050002022-08-17 2:28PM EDT2022-09-305.505.756.00+1.06+23.87%14244.45%
AMAT221021P001050002022-08-17 1:22PM EDT2022-10-217.356.857.10+1.45+24.58%461,88242.80%
AMAT221216P001050002022-08-17 3:11PM EDT2022-12-169.309.459.65+0.80+9.41%591,81241.96%
AMAT230120P001050002022-08-17 12:33PM EDT2023-01-2011.2710.8011.00+1.92+20.53%1184,14541.91%
AMAT230317P001050002022-08-17 1:52PM EDT2023-03-1712.7212.2512.85+1.59+14.29%1641.79%
AMAT230616P001050002022-08-17 3:49PM EDT2023-06-1614.5514.3514.95-0.80-5.21%33326340.52%
AMAT240119P001050002022-08-17 11:49AM EDT2024-01-1918.3817.3518.35-2.27-10.99%11,54037.85%
AMAT240621P001050002022-08-01 11:00AM EDT2024-06-2119.2117.7021.700.00--1639.29%