Italia markets open in 4 hours 24 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:130.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812C001300002022-08-05 12:06PM EDT2022-08-120.010.000.010.00-21662.50%
AMAT220819C001300002022-08-08 1:53PM EDT2022-08-190.030.030.04-0.04-57.14%310847.66%
AMAT220826C001300002022-08-08 10:48AM EDT2022-08-260.100.060.11-0.07-41.18%24843.16%
AMAT220902C001300002022-08-08 10:48AM EDT2022-09-020.200.120.19-0.04-16.67%31740.23%
AMAT220909C001300002022-08-04 3:44PM EDT2022-09-090.420.210.290.00-121138.62%
AMAT220916C001300002022-08-08 3:23PM EDT2022-09-160.350.380.42-0.21-37.50%1987537.89%
AMAT220923C001300002022-08-08 2:23PM EDT2022-09-230.420.500.60+0.42-1037.94%
AMAT221021C001300002022-08-08 2:20PM EDT2022-10-211.171.311.40-0.51-30.36%381,07937.94%
AMAT221216C001300002022-08-05 3:03PM EDT2022-12-163.653.153.350.00-1869539.34%
AMAT230120C001300002022-08-08 3:27PM EDT2023-01-204.354.454.60-0.80-15.53%5383,59240.14%
AMAT230317C001300002022-08-04 2:26PM EDT2023-03-176.925.906.400.00-61040.76%
AMAT230616C001300002022-08-08 1:12PM EDT2023-06-168.308.408.85-1.18-12.45%143540.89%
AMAT240119C001300002022-08-05 3:43PM EDT2024-01-1913.8012.7013.800.00-1836341.18%
AMAT240621C001300002022-08-04 11:43AM EDT2024-06-2117.2014.6017.800.00-899043.06%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P001300002022-08-01 1:18PM EDT2022-08-1923.8021.9522.300.00-2056.84%
AMAT220916P001300002022-08-05 11:18AM EDT2022-09-1621.6422.4022.800.00-150941.75%
AMAT221021P001300002022-07-27 3:32PM EDT2022-10-2122.4722.9523.35-4.36-16.25%16736.01%
AMAT221216P001300002022-07-27 3:32PM EDT2022-12-1628.1324.5024.850.00-31535.98%
AMAT230120P001300002022-08-02 11:31AM EDT2023-01-2028.1025.4525.750.00-33,78635.94%
AMAT230616P001300002022-08-08 11:28AM EDT2023-06-1628.8828.0528.70+1.42+5.17%2634.69%
AMAT240119P001300002022-08-04 3:48PM EDT2024-01-1929.9030.9531.700.00-71,46432.81%
AMAT240621P001300002022-08-04 11:39AM EDT2024-06-2132.3031.2034.850.00--14434.36%