Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,38+4,85 (+4,60%)
Alla chiusura: 04:00PM EDT
109,52 -0,86 (-0,78%)
Preborsa: 09:13AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C001350002022-08-12 10:43AM EDT2022-08-190.030.000.000.00-4518350.00%
AMAT220826C001350002022-08-12 3:18PM EDT2022-08-260.070.000.000.00-7510725.00%
AMAT220902C001350002022-08-12 3:10PM EDT2022-09-020.130.000.000.00-161425.00%
AMAT220909C001350002022-08-01 10:10AM EDT2022-09-090.160.000.000.00--1012.50%
AMAT220916C001350002022-08-12 3:51PM EDT2022-09-160.320.000.000.00-121,69212.50%
AMAT221021C001350002022-08-12 3:38PM EDT2022-10-211.120.000.000.00-1249212.50%
AMAT221216C001350002022-08-12 1:43PM EDT2022-12-162.930.000.000.00-31066.25%
AMAT230120C001350002022-08-12 3:54PM EDT2023-01-204.200.000.000.00-263,7996.25%
AMAT230317C001350002022-08-12 11:57AM EDT2023-03-175.550.000.000.00-1106.25%
AMAT230616C001350002022-08-12 11:57AM EDT2023-06-167.900.000.000.00-83726.25%
AMAT240119C001350002022-08-11 10:16AM EDT2024-01-1912.000.000.000.00-15743.13%
AMAT240621C001350002022-08-12 3:29PM EDT2024-06-2115.500.000.000.00-883.13%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P001350002022-06-16 9:54AM EDT2022-08-1941.5040.0042.150.00--0479.05%
AMAT220916P001350002022-07-18 9:59AM EDT2022-09-1639.600.000.000.00-21030.00%
AMAT221021P001350002022-08-08 10:41AM EDT2022-10-2126.800.000.000.00-1420.00%
AMAT221216P001350002022-07-01 11:12AM EDT2022-12-1649.1730.1531.000.00-2253.69%
AMAT230120P001350002022-08-10 12:17PM EDT2023-01-2032.000.000.000.00-51,4240.00%
AMAT230317P001350002022-08-11 3:16PM EDT2023-03-1732.600.000.000.00-21250.00%
AMAT230616P001350002022-07-27 2:24PM EDT2023-06-1637.170.000.000.00-1500.00%
AMAT240119P001350002022-08-09 12:43PM EDT2024-01-1941.050.000.000.00-61,0050.00%