Italia markets closed
Dow Jones
38.873,23 +20,96 (+0,05%) Nasdaq
16.336,48 -12,77 (-0,08%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.768,39 -123,92 (-0,21%) CMC Crypto 200
1.308,09 -57,04 (-4,18%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 47.10 | 48.85 | 0.00 | - | - | 1 | 151.56% |
| AMAT240517C00160000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 48.15 | 47.35 | 49.65 | -0.39 | -0.80% | 3 | 125 | 77.34% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 47.60 | 49.55 | 0.00 | - | 1 | 2 | 63.38% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 47.55 | 49.15 | 0.00 | - | 1 | 1 | 66.19% |
| AMAT240621C00160000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 45.12 | 48.50 | 49.70 | 0.00 | - | 3 | 2,112 | 54.77% |
| AMAT240719C00160000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 50.62 | 49.75 | 50.50 | 0.00 | - | 3 | 108 | 48.71% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 53.10 | 53.45 | 0.00 | - | 1 | 76 | 47.27% |
| AMAT241018C00160000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 55.30 | 54.50 | 54.90 | 0.00 | - | 6 | 19 | 47.44% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 56.15 | 56.55 | 0.00 | - | 1 | 6 | 48.17% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 57.50 | 57.85 | 0.00 | - | 8 | 20 | 47.31% |
| AMAT250117C00160000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 60.10 | 58.40 | 58.95 | +1.77 | +3.03% | 1 | 1,092 | 46.97% |
| AMAT250321C00160000 | 2024-05-07 1:15PM EDT | 2025-03-21 | 62.80 | 60.25 | 61.85 | +10.70 | +20.54% | 2 | 1 | 47.39% |
| AMAT250620C00160000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 65.54 | 64.85 | 65.55 | +6.01 | +10.10% | 1 | 8 | 47.56% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 71.35 | 72.70 | 0.00 | - | 10 | 410 | 47.43% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 52 | 90.63% |
| AMAT240517P00160000 | 2024-05-07 10:02AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 436 | 64.65% |
| AMAT240524P00160000 | 2024-05-07 2:28PM EDT | 2024-05-24 | 0.17 | 0.11 | 0.17 | -0.05 | -22.73% | 2 | 6 | 56.06% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 0.88 | 0.18 | 0.24 | 0.00 | - | 2 | 10 | 50.59% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.24 | 0.33 | 0.00 | - | 1 | 1 | 48.24% |
| AMAT240621P00160000 | 2024-05-07 1:38PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.54 | -0.13 | -21.31% | 6 | 1,762 | 44.07% |
| AMAT240719P00160000 | 2024-05-07 12:41PM EDT | 2024-07-19 | 1.05 | 1.04 | 1.12 | -0.27 | -20.45% | 18 | 512 | 40.67% |
| AMAT240920P00160000 | 2024-05-07 1:51PM EDT | 2024-09-20 | 2.88 | 2.88 | 2.95 | -0.12 | -4.00% | 9 | 575 | 38.97% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 3.65 | 3.80 | 0.00 | - | 2 | 195 | 38.57% |
| AMAT241115P00160000 | 2024-05-06 2:32PM EDT | 2024-11-15 | 4.80 | 4.70 | 4.80 | 0.00 | - | 2 | 58 | 38.73% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 2024-12-20 | 6.45 | 5.55 | 5.65 | 0.00 | - | 2 | 33 | 37.89% |
| AMAT250117P00160000 | 2024-05-06 2:32PM EDT | 2025-01-17 | 6.30 | 6.20 | 6.30 | 0.00 | - | 1 | 840 | 37.32% |
| AMAT250321P00160000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 10.40 | 7.80 | 8.05 | 0.00 | - | 1 | 163 | 37.03% |
| AMAT250620P00160000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 11.05 | 10.10 | 10.35 | 0.00 | - | 1 | 230 | 36.59% |
| AMAT260116P00160000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 17.10 | 14.20 | 15.15 | 0.00 | - | 1 | 285 | 36.03% |
© 2024 Yahoo. Tutti i diritti riservati.