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
56.234,47 -1.800,35 (-3,10%)
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:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00165000 | 2024-05-02 12:05PM EDT | 2024-05-10 | 32.55 | 42.95 | 46.75 | 0.00 | - | 1 | 5 | 214.06% |
| AMAT240517C00165000 | 2024-05-09 3:10PM EDT | 2024-05-17 | 42.15 | 43.30 | 46.90 | 0.00 | - | 1 | 139 | 90.72% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 44.05 | 46.30 | 0.00 | - | 10 | 41 | 68.60% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 44.55 | 45.85 | 0.00 | - | - | 1 | 57.23% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 44.45 | 46.05 | 0.00 | - | 1 | 1 | 50.83% |
| AMAT240621C00165000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 43.30 | 45.20 | 46.45 | 0.00 | - | 2 | 1,702 | 55.20% |
| AMAT240719C00165000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 46.25 | 45.85 | 47.45 | 0.00 | - | 9 | 276 | 49.13% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 49.80 | 50.70 | 0.00 | - | 1 | 701 | 47.30% |
| AMAT241018C00165000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 48.60 | 51.40 | 52.15 | 0.00 | - | 1 | 19 | 47.10% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 53.10 | 53.95 | 0.00 | - | 1 | 2 | 47.93% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 54.40 | 55.25 | 0.00 | - | 1 | 30 | 46.89% |
| AMAT250117C00165000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 56.40 | 55.80 | 56.65 | +1.04 | +1.88% | 2 | 1,215 | 47.03% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 58.15 | 59.65 | 0.00 | - | 1 | 27 | 47.33% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 68.56 | 69.95 | 70.95 | 0.00 | - | 6 | 134 | 47.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00165000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 55 | 167.19% |
| AMAT240517P00165000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.11 | -0.04 | -44.44% | 35 | 993 | 69.53% |
| AMAT240524P00165000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.14 | -0.11 | -52.38% | 1 | 205 | 54.30% |
| AMAT240531P00165000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.51 | 0.13 | 0.21 | 0.00 | - | 1 | 22 | 49.71% |
| AMAT240607P00165000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.28 | -0.18 | -42.86% | 13 | 2 | 45.36% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.26 | 0.42 | -0.14 | -23.33% | 1 | 15 | 43.80% |
| AMAT240621P00165000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.48 | 0.44 | 0.51 | -0.26 | -35.14% | 101 | 1,047 | 41.60% |
| AMAT240719P00165000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 1.07 | 1.04 | 1.10 | -0.37 | -25.69% | 13 | 163 | 38.31% |
| AMAT240920P00165000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 3.12 | 3.00 | 3.30 | -0.53 | -14.52% | 20 | 106 | 38.09% |
| AMAT241018P00165000 | 2024-05-10 2:56PM EDT | 2024-10-18 | 3.95 | 3.80 | 3.95 | -0.45 | -10.23% | 3 | 43 | 36.84% |
| AMAT241115P00165000 | 2024-05-06 3:08PM EDT | 2024-11-15 | 5.75 | 4.95 | 5.05 | 0.00 | - | 10 | 70 | 37.22% |
| AMAT241220P00165000 | 2024-05-10 2:57PM EDT | 2024-12-20 | 5.98 | 5.85 | 6.00 | -0.57 | -8.70% | 9 | 92 | 36.60% |
| AMAT250117P00165000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.70 | -0.55 | -7.64% | 4 | 704 | 36.11% |
| AMAT250321P00165000 | 2024-05-10 3:12PM EDT | 2025-03-21 | 8.55 | 8.25 | 8.60 | -0.45 | -5.00% | 1 | 49 | 36.02% |
| AMAT250620P00165000 | 2024-05-10 3:13PM EDT | 2025-06-20 | 10.90 | 10.45 | 11.20 | -1.05 | -8.79% | 3 | 92 | 35.97% |
| AMAT260116P00165000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 15.65 | 14.85 | 16.40 | 0.00 | - | 2 | 73 | 35.70% |
© 2024 Yahoo. Tutti i diritti riservati.