Italia markets open in 4 hours 10 minutes
Dow Jones
32.832,54 +29,07 (+0,09%) Nasdaq
12.644,46 -13,10 (-0,10%) Nikkei 225
28.009,35 -239,89 (-0,85%) EUR/USD
1,0195 0,0000 (-0,00%) BTC-EUR
23.346,86 +317,89 (+1,38%) CMC Crypto 200
555,34 +12,46 (+2,30%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00140000 | 2022-08-03 3:04PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 33 | 57.03% |
| AMAT220916C00140000 | 2022-08-08 10:30AM EDT | 2022-09-16 | 0.12 | 0.09 | 0.12 | -0.08 | -40.00% | 2 | 1,923 | 39.16% |
| AMAT220923C00140000 | 2022-08-08 11:49AM EDT | 2022-09-23 | 0.14 | 0.09 | 0.22 | +0.14 | - | 1 | - | 39.84% |
| AMAT221021C00140000 | 2022-08-08 2:49PM EDT | 2022-10-21 | 0.44 | 0.49 | 0.53 | -0.11 | -20.00% | 1 | 547 | 37.26% |
| AMAT221216C00140000 | 2022-08-08 12:22PM EDT | 2022-12-16 | 1.48 | 1.63 | 1.74 | -0.54 | -26.73% | 3 | 168 | 38.14% |
| AMAT230120C00140000 | 2022-08-08 3:49PM EDT | 2023-01-20 | 2.67 | 2.57 | 2.69 | -0.22 | -7.61% | 22 | 3,296 | 38.99% |
| AMAT230317C00140000 | 2022-08-05 1:56PM EDT | 2023-03-17 | 4.43 | 3.75 | 4.20 | 0.00 | - | 1 | 1 | 39.77% |
| AMAT230616C00140000 | 2022-08-08 11:42AM EDT | 2023-06-16 | 5.70 | 5.85 | 6.35 | -0.91 | -13.77% | 5 | 80 | 39.95% |
| AMAT240119C00140000 | 2022-08-04 9:48AM EDT | 2024-01-19 | 10.64 | 10.00 | 10.95 | 0.00 | - | 1 | 1,702 | 40.32% |
| AMAT240621C00140000 | 2022-08-08 3:59PM EDT | 2024-06-21 | 13.50 | 12.35 | 13.50 | +1.20 | +9.76% | 2 | 4 | 39.95% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00140000 | 2022-07-15 10:59AM EDT | 2022-08-19 | 47.88 | 31.95 | 32.35 | 0.00 | - | 5 | 0 | 78.71% |
| AMAT220916P00140000 | 2022-07-29 1:48PM EDT | 2022-09-16 | 34.25 | 32.15 | 32.65 | 0.00 | - | 2 | 34 | 50.29% |
| AMAT221021P00140000 | 2022-08-01 9:36AM EDT | 2022-10-21 | 36.10 | 32.05 | 32.70 | 0.00 | - | 20 | 20 | 37.31% |
| AMAT230120P00140000 | 2022-07-27 2:24PM EDT | 2023-01-20 | 39.79 | 33.65 | 34.00 | 0.00 | - | 1 | 1,041 | 34.41% |
| AMAT240119P00140000 | 2022-08-04 3:59PM EDT | 2024-01-19 | 36.37 | 37.65 | 38.75 | 0.00 | - | 7 | 161 | 31.23% |
© 2022 Yahoo. Tutti i diritti riservati.
