Italia markets open in 5 hours 7 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
106,00-2,49 (-2,30%)
Alla chiusura: 04:00PM EDT
105,58 -0,42 (-0,40%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C001250002022-08-17 2:49PM EDT2022-08-190.070.050.15-0.02-22.22%22192115.23%
AMAT220826C001250002022-08-17 10:59AM EDT2022-08-260.120.120.14-0.08-40.00%32014156.84%
AMAT220902C001250002022-08-17 3:11PM EDT2022-09-020.250.190.24-0.16-39.02%847247.85%
AMAT220909C001250002022-08-16 10:32AM EDT2022-09-090.510.300.380.00-36844.04%
AMAT220916C001250002022-08-17 3:59PM EDT2022-09-160.520.470.55-0.27-34.18%19698042.14%
AMAT220923C001250002022-08-17 1:48PM EDT2022-09-230.650.640.74-0.34-34.34%251341.02%
AMAT220930C001250002022-08-17 1:54PM EDT2022-09-300.870.831.01-0.40-31.50%15541.14%
AMAT221021C001250002022-08-17 3:15PM EDT2022-10-211.641.521.67-0.46-21.90%1389439.84%
AMAT221216C001250002022-08-17 1:35PM EDT2022-12-163.453.553.80-0.88-20.32%428040.61%
AMAT230120C001250002022-08-17 2:47PM EDT2023-01-205.204.905.15-0.53-9.25%92,40141.39%
AMAT230317C001250002022-08-17 11:01AM EDT2023-03-176.506.657.20-1.05-13.91%51242.42%
AMAT230616C001250002022-08-15 3:04PM EDT2023-06-1610.719.209.750.00-376642.38%
AMAT240119C001250002022-08-05 11:01AM EDT2024-01-1915.4013.7014.500.00-345941.88%
AMAT240621C001250002022-08-17 1:30PM EDT2024-06-2116.6015.0018.90-0.17-1.01%82344.45%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P001250002022-08-17 12:13PM EDT2022-08-1920.6318.9519.30+1.09+5.58%4141119.92%
AMAT220826P001250002022-07-29 12:12PM EDT2022-08-2620.0419.0519.850.00-2073.24%
AMAT220916P001250002022-08-16 1:01PM EDT2022-09-1617.5719.1020.100.00-169851.15%
AMAT220923P001250002022-08-15 9:30AM EDT2022-09-2316.5417.6019.800.00--141.94%
AMAT221021P001250002022-08-17 11:33AM EDT2022-10-2121.6520.3020.65+5.16+31.29%813139.70%
AMAT221216P001250002022-08-12 1:18PM EDT2022-12-1618.7821.9022.350.00-156738.42%
AMAT230120P001250002022-08-15 11:35AM EDT2023-01-2020.8722.8523.450.00-12,84238.54%
AMAT230317P001250002022-08-12 1:18PM EDT2023-03-1721.2824.2524.950.00--1538.27%
AMAT230616P001250002022-08-01 10:06AM EDT2023-06-1626.3225.9026.550.00-303736.47%
AMAT240119P001250002022-08-03 3:47PM EDT2024-01-1927.1628.6529.500.00-1051433.91%
AMAT240621P001250002022-08-01 9:30AM EDT2024-06-2131.8028.7032.650.00--235.34%