Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.402,11 -1.889,43 (-3,24%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00140000 | 2024-05-10 12:30PM EDT | 2024-05-17 | 70.08 | 68.10 | 71.90 | -0.30 | -0.43% | 1 | 29 | 144.14% |
| AMAT240621C00140000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 69.55 | 68.90 | 70.95 | -0.45 | -0.64% | 1 | 605 | 55.96% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 52.83% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 72.10 | 73.10 | 0.00 | - | 1 | 51 | 54.03% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 75.10 | 76.10 | 0.00 | - | 1 | 18 | 52.12% |
| AMAT250117C00140000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 74.95 | 76.00 | 77.15 | 0.00 | - | 1 | 1,441 | 51.92% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 77.85 | 79.10 | 0.00 | - | 5 | 12 | 51.01% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 79.80 | 81.05 | 81.90 | +2.80 | +3.64% | 1 | 1 | 50.85% |
| AMAT260116C00140000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 86.91 | 86.70 | 87.75 | +1.60 | +1.88% | 1 | 49 | 50.59% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 1 | 102 | 132.23% |
| AMAT240524P00140000 | 2024-05-08 12:44PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 864 | 77.34% |
| AMAT240531P00140000 | 2024-05-01 10:37AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.13 | 0.00 | - | 9 | 9 | 68.75% |
| AMAT240621P00140000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2,493 | 51.17% |
| AMAT240719P00140000 | 2024-05-08 10:01AM EDT | 2024-07-19 | 0.35 | 0.22 | 0.29 | 0.00 | - | 1 | 340 | 46.09% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.80 | 0.85 | 0.95 | 0.00 | - | 10 | 1,056 | 41.41% |
| AMAT241018P00140000 | 2024-05-10 11:09AM EDT | 2024-10-18 | 1.38 | 1.22 | 1.33 | -0.49 | -26.20% | 10 | 65 | 40.48% |
| AMAT241115P00140000 | 2024-05-10 11:11AM EDT | 2024-11-15 | 1.90 | 1.74 | 1.87 | -0.95 | -33.33% | 10 | 6 | 40.50% |
| AMAT241220P00140000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 2.66 | 2.24 | 2.36 | 0.00 | - | 30 | 31 | 39.49% |
| AMAT250117P00140000 | 2024-05-09 10:55AM EDT | 2025-01-17 | 2.66 | 2.64 | 2.81 | -0.32 | -10.74% | 2 | 1,619 | 39.04% |
| AMAT250321P00140000 | 2024-05-06 10:32AM EDT | 2025-03-21 | 4.50 | 3.75 | 4.45 | 0.00 | - | 4 | 35 | 40.08% |
| AMAT250620P00140000 | 2024-05-03 12:21PM EDT | 2025-06-20 | 6.55 | 4.80 | 5.75 | 0.00 | - | 78 | 162 | 38.46% |
| AMAT260116P00140000 | 2024-05-08 12:14PM EDT | 2026-01-16 | 9.50 | 8.50 | 8.90 | 0.00 | - | 2 | 295 | 36.76% |
© 2024 Yahoo. Tutti i diritti riservati.