Italia markets open in 4 hours 53 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:120.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812C001200002022-08-08 12:03PM EDT2022-08-120.020.010.03-0.07-77.78%2317947.27%
AMAT220819C001200002022-08-08 2:53PM EDT2022-08-190.220.280.33-0.31-58.49%3337644.39%
AMAT220826C001200002022-08-08 9:51AM EDT2022-08-260.880.560.61-0.06-6.38%517540.97%
AMAT220902C001200002022-08-08 12:32PM EDT2022-09-020.700.850.94-0.93-57.06%42339.84%
AMAT220909C001200002022-08-08 9:32AM EDT2022-09-091.621.111.27+0.07+4.52%1739.16%
AMAT220916C001200002022-08-08 3:36PM EDT2022-09-161.471.511.59-0.54-26.87%182,00838.66%
AMAT220923C001200002022-08-08 1:30PM EDT2022-09-231.801.762.03+1.80-8039.38%
AMAT221021C001200002022-08-08 3:23PM EDT2022-10-213.103.253.40-0.75-19.48%172,30839.50%
AMAT221216C001200002022-08-08 3:35PM EDT2022-12-165.755.806.00-0.90-13.53%1842240.81%
AMAT230120C001200002022-08-08 2:59PM EDT2023-01-207.007.357.50-1.25-15.15%1663,31841.62%
AMAT230317C001200002022-08-08 2:27PM EDT2023-03-178.709.059.50-1.25-12.56%17411042.06%
AMAT230616C001200002022-08-08 11:56AM EDT2023-06-1611.6511.6512.20-0.80-6.43%141042.24%
AMAT240119C001200002022-08-08 1:20PM EDT2024-01-1916.4516.4517.30-1.18-6.69%1218642.29%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812P001200002022-08-03 10:05AM EDT2022-08-1213.3011.8512.250.00-1154.88%
AMAT220819P001200002022-08-08 1:38PM EDT2022-08-1913.2012.1512.50+1.50+12.82%43944.39%
AMAT220826P001200002022-07-29 12:16PM EDT2022-08-2615.2012.5513.000.00-414145.07%
AMAT220916P001200002022-08-08 12:10PM EDT2022-09-1614.4413.5513.75+2.07+16.73%111,81738.57%
AMAT221021P001200002022-08-05 3:46PM EDT2022-10-2114.1315.0015.250.00-729637.62%
AMAT221216P001200002022-08-01 10:37AM EDT2022-12-1618.9017.1517.450.00-1837.87%
AMAT230120P001200002022-08-08 2:38PM EDT2023-01-2019.2018.3018.60+2.07+12.08%24,24537.81%
AMAT230616P001200002022-08-05 1:03PM EDT2023-06-1621.2921.3022.100.00-315836.52%
AMAT240119P001200002022-08-05 12:50PM EDT2024-01-1924.8024.6525.450.00-549034.55%