Italia markets close in 4 hours 5 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,00+1,33 (+0,64%)
Alla chiusura: 04:00PM EDT
207,55 -0,45 (-0,22%)
Preborsa: 08:23AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT240328C001250002024-03-22 12:57PM EDT2024-03-2884.370.000.000.00-220.00%
AMAT240405C001250002024-03-27 10:14AM EDT2024-04-0580.000.000.000.00-110.00%
AMAT240419C001250002024-02-15 4:51PM EDT2024-04-1963.8373.6075.050.00-1570.00%
AMAT240517C001250002024-02-12 2:07PM EDT2024-05-1764.8275.4078.600.00-230.00%
AMAT240621C001250002024-03-07 10:38AM EDT2024-06-2190.710.000.000.00-25160.00%
AMAT240719C001250002024-03-12 10:05AM EDT2024-07-1977.890.000.000.00-2110.00%
AMAT240920C001250002024-03-21 12:45PM EDT2024-09-2092.620.000.000.00-1110.00%
AMAT241220C001250002024-02-16 2:50PM EDT2024-12-2084.5579.0080.950.00-51110.00%
AMAT250117C001250002024-03-12 1:17PM EDT2025-01-1784.620.000.000.00-21270.00%
AMAT250321C001250002024-03-19 11:36AM EDT2025-03-2182.450.000.000.00-550.00%
AMAT260116C001250002024-03-08 4:42PM EDT2026-01-1695.270.000.000.00-15590.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT240419P001250002024-03-25 11:01AM EDT2024-04-190.020.000.000.00-171650.00%
AMAT240517P001250002024-03-27 9:49AM EDT2024-05-170.100.000.000.00-15925.00%
AMAT240621P001250002024-03-27 11:30AM EDT2024-06-210.220.000.000.00-63,01625.00%
AMAT240719P001250002024-02-20 3:12PM EDT2024-07-191.070.240.440.00-447347.36%
AMAT240920P001250002024-03-27 11:45AM EDT2024-09-200.760.000.000.00-222112.50%
AMAT241018P001250002024-03-01 11:12AM EDT2024-10-181.410.000.000.00-308612.50%
AMAT241220P001250002024-03-25 11:05AM EDT2024-12-201.680.000.000.00-114912.50%
AMAT250117P001250002024-03-25 12:55PM EDT2025-01-172.120.000.000.00-403,31912.50%
AMAT260116P001250002024-03-21 9:37AM EDT2026-01-165.550.000.000.00-11016.25%