Italia markets open in 5 hours 15 minutes
Dow Jones
32.832,54 +29,04 (+0,09%) Nasdaq
12.644,46 -13,14 (-0,10%) Nikkei 225
28.031,59 -217,65 (-0,77%) EUR/USD
1,0194 -0,0001 (-0,01%) BTC-EUR
23.361,14 +439,68 (+1,92%) CMC Crypto 200
555,55 +12,68 (+2,34%)
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:115.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812C00115000 | 2022-08-08 3:48PM EDT | 2022-08-12 | 0.18 | 0.16 | 0.21 | -0.36 | -66.67% | 895 | 237 | 45.12% |
| AMAT220819C00115000 | 2022-08-08 3:49PM EDT | 2022-08-19 | 1.01 | 0.94 | 1.03 | -0.54 | -34.84% | 346 | 1,456 | 45.51% |
| AMAT220826C00115000 | 2022-08-08 2:38PM EDT | 2022-08-26 | 1.19 | 1.43 | 1.56 | -1.15 | -49.15% | 5 | 160 | 42.68% |
| AMAT220902C00115000 | 2022-08-08 11:01AM EDT | 2022-09-02 | 1.98 | 1.89 | 1.99 | -1.21 | -37.93% | 3 | 36 | 40.75% |
| AMAT220909C00115000 | 2022-08-04 11:04AM EDT | 2022-09-09 | 3.57 | 2.23 | 2.42 | 0.00 | - | 4 | 6 | 39.87% |
| AMAT220916C00115000 | 2022-08-08 1:30PM EDT | 2022-09-16 | 2.55 | 2.75 | 2.92 | -0.95 | -27.14% | 173 | 3,517 | 40.06% |
| AMAT220923C00115000 | 2022-08-08 2:25PM EDT | 2022-09-23 | 2.85 | 3.05 | 3.40 | -1.10 | -27.85% | 4 | 18 | 40.30% |
| AMAT221021C00115000 | 2022-08-08 3:33PM EDT | 2022-10-21 | 4.79 | 4.80 | 5.00 | -0.76 | -13.69% | 81 | 1,861 | 40.45% |
| AMAT221216C00115000 | 2022-08-08 12:32PM EDT | 2022-12-16 | 7.00 | 7.60 | 7.80 | -1.50 | -17.65% | 117 | 796 | 41.64% |
| AMAT230120C00115000 | 2022-08-08 2:05PM EDT | 2023-01-20 | 8.63 | 9.20 | 9.40 | -1.47 | -14.55% | 33 | 1,677 | 42.53% |
| AMAT230317C00115000 | 2022-08-04 12:39PM EDT | 2023-03-17 | 12.45 | 10.95 | 11.50 | 0.00 | - | 6 | 32 | 43.02% |
| AMAT230616C00115000 | 2022-08-05 3:20PM EDT | 2023-06-16 | 14.65 | 13.40 | 14.25 | 0.00 | - | 3 | 71 | 43.13% |
| AMAT240119C00115000 | 2022-08-03 2:32PM EDT | 2024-01-19 | 20.00 | 18.50 | 19.30 | 0.00 | - | 4 | 365 | 42.91% |
| AMAT240621C00115000 | 2022-08-04 9:33AM EDT | 2024-06-21 | 22.42 | 20.10 | 22.80 | 0.00 | - | 3 | 11 | 43.79% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812P00115000 | 2022-08-08 11:17AM EDT | 2022-08-12 | 8.02 | 7.05 | 7.40 | +2.17 | +37.09% | 2 | 9 | 46.19% |
| AMAT220819P00115000 | 2022-08-08 3:54PM EDT | 2022-08-19 | 8.05 | 7.90 | 8.15 | +0.94 | +13.22% | 19 | 96 | 44.61% |
| AMAT220826P00115000 | 2022-08-08 9:30AM EDT | 2022-08-26 | 7.90 | 8.50 | 8.80 | -8.81 | -52.72% | 1 | 0 | 43.56% |
| AMAT220902P00115000 | 2022-07-29 3:50PM EDT | 2022-09-02 | 10.65 | 8.95 | 9.45 | 0.00 | - | 1 | 4 | 43.73% |
| AMAT220909P00115000 | 2022-07-29 3:26PM EDT | 2022-09-09 | 10.97 | 9.35 | 9.70 | 0.00 | - | 1 | 1 | 40.86% |
| AMAT220916P00115000 | 2022-08-08 2:45PM EDT | 2022-09-16 | 10.83 | 9.80 | 10.00 | +1.68 | +18.36% | 79 | 1,245 | 39.37% |
| AMAT221021P00115000 | 2022-08-08 2:37PM EDT | 2022-10-21 | 12.55 | 11.60 | 11.85 | +2.44 | +24.13% | 4 | 680 | 38.76% |
| AMAT221216P00115000 | 2022-08-08 10:58AM EDT | 2022-12-16 | 13.95 | 14.00 | 14.30 | +0.55 | +4.10% | 2 | 151 | 39.02% |
| AMAT230120P00115000 | 2022-08-08 2:01PM EDT | 2023-01-20 | 15.75 | 15.30 | 15.50 | +0.70 | +4.65% | 12 | 4,819 | 38.83% |
| AMAT230616P00115000 | 2022-08-05 3:50PM EDT | 2023-06-16 | 18.15 | 18.60 | 19.05 | 0.00 | - | 1 | 222 | 37.19% |
| AMAT240119P00115000 | 2022-06-29 12:35PM EDT | 2024-01-19 | 31.75 | 22.40 | 23.55 | 0.00 | - | 1 | 1,540 | 37.27% |
© 2022 Yahoo. Tutti i diritti riservati.
