Italia markets open in 1 hour 4 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.625,11 -834,97 (-2,17%) EUR/USD
1,0715 +0,0014 (+0,13%) Bitcoin EUR
59.975,20 -2.339,01 (-3,75%) CMC Crypto 200
1.389,46 -34,64 (-2,43%)
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:150.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00150000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 48.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00150000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 45.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240719C00150000 | 2024-04-19 2:03PM EDT | 2024-07-19 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 47.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00150000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-04-15 12:18PM EDT | 2025-06-20 | 76.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 67.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240503P00150000 | 2024-04-22 11:02AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT240510P00150000 | 2024-04-22 11:50AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMAT240517P00150000 | 2024-04-24 11:16AM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240531P00150000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240621P00150000 | 2024-04-24 1:31PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT240719P00150000 | 2024-04-23 2:24PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240920P00150000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241018P00150000 | 2024-04-17 9:34AM EDT | 2024-10-18 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00150000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241220P00150000 | 2024-04-24 3:02PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250117P00150000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 5.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT250321P00150000 | 2024-04-10 12:51PM EDT | 2025-03-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT250620P00150000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-04-19 12:26PM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.