Italia markets open in 4 hours 53 minutes
Dow Jones
32.832,54 +29,04 (+0,09%) Nasdaq
12.644,46 -13,14 (-0,10%) Nikkei 225
27.987,47 -261,77 (-0,93%) EUR/USD
1,0198 +0,0003 (+0,03%) BTC-EUR
23.300,86 +348,20 (+1,52%) CMC Crypto 200
554,23 +11,36 (+2,09%)
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:120.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812C00120000 | 2022-08-08 12:03PM EDT | 2022-08-12 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 23 | 179 | 47.27% |
| AMAT220819C00120000 | 2022-08-08 2:53PM EDT | 2022-08-19 | 0.22 | 0.28 | 0.33 | -0.31 | -58.49% | 33 | 376 | 44.39% |
| AMAT220826C00120000 | 2022-08-08 9:51AM EDT | 2022-08-26 | 0.88 | 0.56 | 0.61 | -0.06 | -6.38% | 5 | 175 | 40.97% |
| AMAT220902C00120000 | 2022-08-08 12:32PM EDT | 2022-09-02 | 0.70 | 0.85 | 0.94 | -0.93 | -57.06% | 4 | 23 | 39.84% |
| AMAT220909C00120000 | 2022-08-08 9:32AM EDT | 2022-09-09 | 1.62 | 1.11 | 1.27 | +0.07 | +4.52% | 1 | 7 | 39.16% |
| AMAT220916C00120000 | 2022-08-08 3:36PM EDT | 2022-09-16 | 1.47 | 1.51 | 1.59 | -0.54 | -26.87% | 18 | 2,008 | 38.66% |
| AMAT220923C00120000 | 2022-08-08 1:30PM EDT | 2022-09-23 | 1.80 | 1.76 | 2.03 | +1.80 | - | 8 | 0 | 39.38% |
| AMAT221021C00120000 | 2022-08-08 3:23PM EDT | 2022-10-21 | 3.10 | 3.25 | 3.40 | -0.75 | -19.48% | 17 | 2,308 | 39.50% |
| AMAT221216C00120000 | 2022-08-08 3:35PM EDT | 2022-12-16 | 5.75 | 5.80 | 6.00 | -0.90 | -13.53% | 18 | 422 | 40.81% |
| AMAT230120C00120000 | 2022-08-08 2:59PM EDT | 2023-01-20 | 7.00 | 7.35 | 7.50 | -1.25 | -15.15% | 166 | 3,318 | 41.62% |
| AMAT230317C00120000 | 2022-08-08 2:27PM EDT | 2023-03-17 | 8.70 | 9.05 | 9.50 | -1.25 | -12.56% | 174 | 110 | 42.06% |
| AMAT230616C00120000 | 2022-08-08 11:56AM EDT | 2023-06-16 | 11.65 | 11.65 | 12.20 | -0.80 | -6.43% | 1 | 410 | 42.24% |
| AMAT240119C00120000 | 2022-08-08 1:20PM EDT | 2024-01-19 | 16.45 | 16.45 | 17.30 | -1.18 | -6.69% | 12 | 186 | 42.29% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812P00120000 | 2022-08-03 10:05AM EDT | 2022-08-12 | 13.30 | 11.85 | 12.25 | 0.00 | - | 1 | 1 | 54.88% |
| AMAT220819P00120000 | 2022-08-08 1:38PM EDT | 2022-08-19 | 13.20 | 12.15 | 12.50 | +1.50 | +12.82% | 4 | 39 | 44.39% |
| AMAT220826P00120000 | 2022-07-29 12:16PM EDT | 2022-08-26 | 15.20 | 12.55 | 13.00 | 0.00 | - | 41 | 41 | 45.07% |
| AMAT220916P00120000 | 2022-08-08 12:10PM EDT | 2022-09-16 | 14.44 | 13.55 | 13.75 | +2.07 | +16.73% | 11 | 1,817 | 38.57% |
| AMAT221021P00120000 | 2022-08-05 3:46PM EDT | 2022-10-21 | 14.13 | 15.00 | 15.25 | 0.00 | - | 7 | 296 | 37.62% |
| AMAT221216P00120000 | 2022-08-01 10:37AM EDT | 2022-12-16 | 18.90 | 17.15 | 17.45 | 0.00 | - | 1 | 8 | 37.87% |
| AMAT230120P00120000 | 2022-08-08 2:38PM EDT | 2023-01-20 | 19.20 | 18.30 | 18.60 | +2.07 | +12.08% | 2 | 4,245 | 37.81% |
| AMAT230616P00120000 | 2022-08-05 1:03PM EDT | 2023-06-16 | 21.29 | 21.30 | 22.10 | 0.00 | - | 3 | 158 | 36.52% |
| AMAT240119P00120000 | 2022-08-05 12:50PM EDT | 2024-01-19 | 24.80 | 24.65 | 25.45 | 0.00 | - | 5 | 490 | 34.55% |
© 2022 Yahoo. Tutti i diritti riservati.
