Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,38+4,85 (+4,60%)
Alla chiusura: 04:00PM EDT
109,52 -0,86 (-0,78%)
Preborsa: 09:13AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:110.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C001100002022-08-12 3:59PM EDT2022-08-193.290.000.000.00-1,0913,0720.00%
AMAT220826C001100002022-08-12 3:50PM EDT2022-08-264.080.000.000.00-942560.00%
AMAT220902C001100002022-08-12 3:51PM EDT2022-09-024.700.000.000.00-8798340.00%
AMAT220909C001100002022-08-12 2:26PM EDT2022-09-095.300.000.000.00-2052640.00%
AMAT220916C001100002022-08-12 3:54PM EDT2022-09-165.900.000.000.00-3153,3190.00%
AMAT220923C001100002022-08-12 2:08PM EDT2022-09-236.600.000.000.00-2380.00%
AMAT220930C001100002022-08-12 3:58PM EDT2022-09-306.910.000.000.00--50.00%
AMAT221021C001100002022-08-12 3:58PM EDT2022-10-218.270.000.000.00-691,2120.00%
AMAT221216C001100002022-08-12 3:50PM EDT2022-12-1611.310.000.000.00-435760.00%
AMAT230120C001100002022-08-12 3:14PM EDT2023-01-2013.200.000.000.00-652,0650.00%
AMAT230317C001100002022-08-10 10:18AM EDT2023-03-1710.000.000.000.00-1170.00%
AMAT230616C001100002022-08-12 9:42AM EDT2023-06-1616.000.000.000.00-31390.00%
AMAT240119C001100002022-08-12 2:24PM EDT2024-01-1922.900.000.000.00-501,2300.00%
AMAT240621C001100002022-08-10 1:46PM EDT2024-06-2121.800.000.000.00-3130.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P001100002022-08-12 3:55PM EDT2022-08-192.930.000.000.00-2484820.78%
AMAT220826P001100002022-08-12 3:38PM EDT2022-08-263.720.000.000.00-42500.78%
AMAT220902P001100002022-08-12 2:15PM EDT2022-09-024.350.000.000.00-32580.39%
AMAT220909P001100002022-08-12 2:55PM EDT2022-09-094.660.000.000.00-21020.39%
AMAT220916P001100002022-08-12 3:48PM EDT2022-09-165.420.000.000.00-602,2030.39%
AMAT220923P001100002022-08-12 2:08PM EDT2022-09-235.870.000.000.00-460.39%
AMAT220930P001100002022-08-12 3:58PM EDT2022-09-306.480.000.000.00--60.39%
AMAT221021P001100002022-08-12 3:51PM EDT2022-10-217.650.000.000.00-1461,6740.20%
AMAT221216P001100002022-08-12 3:37PM EDT2022-12-1610.200.000.000.00-1042580.20%
AMAT230120P001100002022-08-12 11:17AM EDT2023-01-2011.800.000.000.00-135,7980.20%
AMAT230317P001100002022-08-12 1:21PM EDT2023-03-1712.840.000.000.00-23200.20%
AMAT230616P001100002022-08-08 1:58PM EDT2023-06-1616.450.000.000.00-11440.10%
AMAT240119P001100002022-08-05 9:30AM EDT2024-01-1918.600.000.000.00-11,1820.10%
AMAT240621P001100002022-08-12 12:59PM EDT2024-06-2120.560.000.000.00-330.10%