Italia markets open in 5 hours 15 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,83-1,79 (-1,63%)
Alla chiusura: 04:00PM EDT
108,00 +0,17 (+0,16%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812C001150002022-08-08 3:48PM EDT2022-08-120.180.160.21-0.36-66.67%89523745.12%
AMAT220819C001150002022-08-08 3:49PM EDT2022-08-191.010.941.03-0.54-34.84%3461,45645.51%
AMAT220826C001150002022-08-08 2:38PM EDT2022-08-261.191.431.56-1.15-49.15%516042.68%
AMAT220902C001150002022-08-08 11:01AM EDT2022-09-021.981.891.99-1.21-37.93%33640.75%
AMAT220909C001150002022-08-04 11:04AM EDT2022-09-093.572.232.420.00-4639.87%
AMAT220916C001150002022-08-08 1:30PM EDT2022-09-162.552.752.92-0.95-27.14%1733,51740.06%
AMAT220923C001150002022-08-08 2:25PM EDT2022-09-232.853.053.40-1.10-27.85%41840.30%
AMAT221021C001150002022-08-08 3:33PM EDT2022-10-214.794.805.00-0.76-13.69%811,86140.45%
AMAT221216C001150002022-08-08 12:32PM EDT2022-12-167.007.607.80-1.50-17.65%11779641.64%
AMAT230120C001150002022-08-08 2:05PM EDT2023-01-208.639.209.40-1.47-14.55%331,67742.53%
AMAT230317C001150002022-08-04 12:39PM EDT2023-03-1712.4510.9511.500.00-63243.02%
AMAT230616C001150002022-08-05 3:20PM EDT2023-06-1614.6513.4014.250.00-37143.13%
AMAT240119C001150002022-08-03 2:32PM EDT2024-01-1920.0018.5019.300.00-436542.91%
AMAT240621C001150002022-08-04 9:33AM EDT2024-06-2122.4220.1022.800.00-31143.79%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812P001150002022-08-08 11:17AM EDT2022-08-128.027.057.40+2.17+37.09%2946.19%
AMAT220819P001150002022-08-08 3:54PM EDT2022-08-198.057.908.15+0.94+13.22%199644.61%
AMAT220826P001150002022-08-08 9:30AM EDT2022-08-267.908.508.80-8.81-52.72%1043.56%
AMAT220902P001150002022-07-29 3:50PM EDT2022-09-0210.658.959.450.00-1443.73%
AMAT220909P001150002022-07-29 3:26PM EDT2022-09-0910.979.359.700.00-1140.86%
AMAT220916P001150002022-08-08 2:45PM EDT2022-09-1610.839.8010.00+1.68+18.36%791,24539.37%
AMAT221021P001150002022-08-08 2:37PM EDT2022-10-2112.5511.6011.85+2.44+24.13%468038.76%
AMAT221216P001150002022-08-08 10:58AM EDT2022-12-1613.9514.0014.30+0.55+4.10%215139.02%
AMAT230120P001150002022-08-08 2:01PM EDT2023-01-2015.7515.3015.50+0.70+4.65%124,81938.83%
AMAT230616P001150002022-08-05 3:50PM EDT2023-06-1618.1518.6019.050.00-122237.19%
AMAT240119P001150002022-06-29 12:35PM EDT2024-01-1931.7522.4023.550.00-11,54037.27%