Italia markets close in 5 hours 11 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
207,47 -0,53 (-0,25%)
Preborsa: 07:15AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT240328C001350002024-03-20 3:34PM EDT2024-03-2871.080.000.000.00--50.00%
AMAT240419C001350002024-03-11 9:40AM EDT2024-04-1966.130.000.000.00-1710.00%
AMAT240517C001350002024-03-11 9:40AM EDT2024-05-1766.730.000.000.00-110.00%
AMAT240621C001350002024-02-26 4:00PM EDT2024-06-2170.8973.5576.050.00-235462.90%
AMAT240719C001350002024-02-22 12:12PM EDT2024-07-1967.3575.9079.800.00-13272.20%
AMAT240920C001350002024-02-22 2:28PM EDT2024-09-2071.6577.8080.900.00-11963.50%
AMAT241018C001350002024-03-05 3:14PM EDT2024-10-1876.900.000.000.00--10.00%
AMAT241115C001350002024-03-01 10:30AM EDT2024-11-1576.200.000.000.00-100.00%
AMAT241220C001350002024-02-16 1:26PM EDT2024-12-2077.3070.8572.050.00-140.00%
AMAT250117C001350002024-03-27 9:35AM EDT2025-01-1781.000.000.000.00-42,0610.00%
AMAT260116C001350002024-03-22 3:46PM EDT2026-01-1691.640.000.000.00-3320.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT240419P001350002024-03-25 12:38PM EDT2024-04-190.250.000.000.00-579725.00%
AMAT240517P001350002024-03-21 1:32PM EDT2024-05-170.180.000.000.00-111525.00%
AMAT240621P001350002024-03-18 2:24PM EDT2024-06-210.580.000.000.00-11,77925.00%
AMAT240719P001350002024-03-26 3:30PM EDT2024-07-190.510.000.000.00-810712.50%
AMAT240920P001350002024-03-22 2:24PM EDT2024-09-201.170.000.000.00-138212.50%
AMAT241018P001350002024-03-06 10:51AM EDT2024-10-181.850.000.000.00-1312.50%
AMAT241115P001350002024-03-22 11:01AM EDT2024-11-152.060.000.000.00-37112.50%
AMAT241220P001350002024-03-26 1:20PM EDT2024-12-202.560.000.000.00-110712.50%
AMAT250117P001350002024-03-27 12:33PM EDT2025-01-173.100.000.000.00-111,29712.50%
AMAT250321P001350002024-03-20 10:32AM EDT2025-03-214.700.000.000.00--16.25%
AMAT250620P001350002024-03-20 12:00PM EDT2025-06-205.700.000.000.00--1366.25%
AMAT260116P001350002024-03-22 12:45PM EDT2026-01-167.810.000.000.00-2476.25%