Italia markets open in 4 hours 50 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.943,89 -1.135,81 (-2,98%) EUR/USD
1,0617 -0,0029 (-0,28%) Bitcoin EUR
57.403,29 -850,43 (-1,46%) CMC Crypto 200
1.265,22 +379,69 (+40,75%)
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:145.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00145000 | 2024-04-18 2:30PM EDT | 2024-04-19 | 50.65 | 48.70 | 49.95 | -13.70 | -21.29% | 2 | 242 | 181.25% |
| AMAT240426C00145000 | 2024-03-08 10:33AM EDT | 2024-04-26 | 69.00 | 61.45 | 65.10 | 0.00 | - | 5 | 5 | 334.06% |
| AMAT240517C00145000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 50.95 | 49.05 | 51.35 | -9.69 | -15.98% | 1 | 25 | 67.94% |
| AMAT240621C00145000 | 2024-04-09 3:53PM EDT | 2024-06-21 | 51.00 | 50.40 | 51.35 | -15.13 | -22.88% | 4 | 951 | 52.42% |
| AMAT240719C00145000 | 2024-02-20 12:10PM EDT | 2024-07-19 | 49.40 | 67.50 | 69.70 | 0.00 | - | 1 | 50 | 117.53% |
| AMAT240920C00145000 | 2024-02-21 12:14PM EDT | 2024-09-20 | 52.38 | 68.75 | 70.75 | 0.00 | - | 1 | 58 | 93.65% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 63.72% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 73.58% |
| AMAT250117C00145000 | 2024-04-17 12:12PM EDT | 2025-01-17 | 64.87 | 59.30 | 60.00 | 0.00 | - | 2 | 1,049 | 49.98% |
| AMAT250321C00145000 | 2024-04-15 2:30PM EDT | 2025-03-21 | 72.50 | 61.65 | 63.10 | 0.00 | - | 1 | 5 | 51.12% |
| AMAT250620C00145000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 77.95 | 64.20 | 65.65 | 0.00 | - | 2 | 2 | 49.63% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 70.25 | 73.50 | 0.00 | - | 3 | 121 | 51.10% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 345 | 278.13% |
| AMAT240510P00145000 | 2024-04-05 2:01PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.31 | 0.00 | - | 1 | 1 | 57.52% |
| AMAT240517P00145000 | 2024-04-17 12:43PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.22 | 0.00 | - | 1 | 194 | 51.37% |
| AMAT240621P00145000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 0.65 | 0.68 | 0.76 | +0.16 | +32.65% | 2 | 1,811 | 44.31% |
| AMAT240719P00145000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 1.10 | 1.01 | 1.43 | 0.00 | - | 1 | 86 | 42.80% |
| AMAT240920P00145000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 2.15 | 2.63 | 2.87 | 0.00 | - | 1 | 870 | 40.09% |
| AMAT241018P00145000 | 2024-04-18 11:16AM EDT | 2024-10-18 | 2.97 | 3.25 | 3.80 | -0.13 | -4.19% | 1 | 13 | 40.41% |
| AMAT241115P00145000 | 2024-02-28 12:31PM EDT | 2024-11-15 | 4.45 | 3.05 | 3.20 | 0.00 | - | - | 1 | 35.56% |
| AMAT241220P00145000 | 2024-04-18 9:55AM EDT | 2024-12-20 | 4.83 | 4.90 | 5.05 | +1.08 | +28.80% | 25 | 37 | 38.54% |
| AMAT250117P00145000 | 2024-04-10 10:09AM EDT | 2025-01-17 | 4.03 | 5.55 | 5.75 | 0.00 | - | 2 | 640 | 38.36% |
| AMAT250321P00145000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 5.50 | 6.95 | 7.35 | 0.00 | - | 3 | 5 | 38.18% |
| AMAT250620P00145000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 8.45 | 8.85 | 9.10 | +1.70 | +25.19% | 15 | 119 | 37.16% |
| AMAT260116P00145000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 11.63 | 12.00 | 12.50 | 0.00 | - | 8 | 198 | 35.38% |
© 2024 Yahoo. Tutti i diritti riservati.