Italia markets open in 4 hours 10 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:140.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C001400002022-08-03 3:04PM EDT2022-08-190.020.000.030.00-113357.03%
AMAT220916C001400002022-08-08 10:30AM EDT2022-09-160.120.090.12-0.08-40.00%21,92339.16%
AMAT220923C001400002022-08-08 11:49AM EDT2022-09-230.140.090.22+0.14-1-39.84%
AMAT221021C001400002022-08-08 2:49PM EDT2022-10-210.440.490.53-0.11-20.00%154737.26%
AMAT221216C001400002022-08-08 12:22PM EDT2022-12-161.481.631.74-0.54-26.73%316838.14%
AMAT230120C001400002022-08-08 3:49PM EDT2023-01-202.672.572.69-0.22-7.61%223,29638.99%
AMAT230317C001400002022-08-05 1:56PM EDT2023-03-174.433.754.200.00-1139.77%
AMAT230616C001400002022-08-08 11:42AM EDT2023-06-165.705.856.35-0.91-13.77%58039.95%
AMAT240119C001400002022-08-04 9:48AM EDT2024-01-1910.6410.0010.950.00-11,70240.32%
AMAT240621C001400002022-08-08 3:59PM EDT2024-06-2113.5012.3513.50+1.20+9.76%2439.95%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P001400002022-07-15 10:59AM EDT2022-08-1947.8831.9532.350.00-5078.71%
AMAT220916P001400002022-07-29 1:48PM EDT2022-09-1634.2532.1532.650.00-23450.29%
AMAT221021P001400002022-08-01 9:36AM EDT2022-10-2136.1032.0532.700.00-202037.31%
AMAT230120P001400002022-07-27 2:24PM EDT2023-01-2039.7933.6534.000.00-11,04134.41%
AMAT240119P001400002022-08-04 3:59PM EDT2024-01-1936.3737.6538.750.00-716131.23%