Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.438,29 +674,86 (+1,13%) CMC Crypto 200
1.396,59 +14,01 (+1,01%)
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:175.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00175000 | 2024-04-25 3:21PM EDT | 2024-04-26 | 23.20 | 21.30 | 23.90 | +0.22 | +0.96% | 2 | 8 | 82.42% |
| AMAT240503C00175000 | 2024-04-24 2:55PM EDT | 2024-05-03 | 20.35 | 22.30 | 23.70 | 0.00 | - | 5 | 9 | 52.88% |
| AMAT240510C00175000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 23.28 | 23.10 | 24.00 | 0.00 | - | 1 | 3 | 53.66% |
| AMAT240517C00175000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 24.93 | 23.50 | 25.60 | +1.43 | +6.09% | 5 | 175 | 58.18% |
| AMAT240524C00175000 | 2024-04-24 10:06AM EDT | 2024-05-24 | 25.05 | 24.15 | 25.60 | 0.00 | - | 1 | 7 | 50.94% |
| AMAT240531C00175000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 20.80 | 24.35 | 26.25 | 0.00 | - | 1 | 1 | 49.65% |
| AMAT240621C00175000 | 2024-04-25 2:54PM EDT | 2024-06-21 | 26.32 | 26.95 | 27.80 | +4.14 | +18.67% | 37 | 1,216 | 46.41% |
| AMAT240719C00175000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 30.00 | 28.50 | 29.90 | +1.00 | +3.45% | 2 | 280 | 45.13% |
| AMAT240920C00175000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 28.03 | 32.90 | 34.10 | 0.00 | - | 4 | 196 | 44.34% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 34.40 | 36.00 | 0.00 | - | 1 | 15 | 44.72% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 2024-11-15 | 34.95 | 37.20 | 37.75 | 0.00 | - | 1 | 7 | 44.97% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 38.00 | 39.55 | 0.00 | - | 1 | 13 | 44.79% |
| AMAT250117C00175000 | 2024-04-22 10:10AM EDT | 2025-01-17 | 38.55 | 39.45 | 41.05 | +3.00 | +8.44% | 1 | 764 | 44.91% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 47.65 | 50.40 | 0.00 | - | 3 | 4 | 48.27% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 55.05 | 56.80 | 0.00 | - | 2 | 265 | 46.42% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00175000 | 2024-04-25 2:03PM EDT | 2024-04-26 | 0.02 | 0.02 | 1.28 | -0.02 | -50.00% | 56 | 329 | 119.63% |
| AMAT240503P00175000 | 2024-04-25 2:12PM EDT | 2024-05-03 | 0.15 | 0.13 | 0.17 | -0.16 | -51.61% | 89 | 348 | 42.43% |
| AMAT240510P00175000 | 2024-04-25 3:36PM EDT | 2024-05-10 | 0.37 | 0.38 | 0.43 | -0.26 | -41.27% | 32 | 1,175 | 38.33% |
| AMAT240517P00175000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.41 | 1.36 | 1.44 | -0.32 | -18.50% | 6 | 926 | 44.19% |
| AMAT240524P00175000 | 2024-04-25 12:09PM EDT | 2024-05-24 | 2.39 | 1.85 | 2.10 | -0.13 | -5.16% | 19 | 100 | 43.93% |
| AMAT240531P00175000 | 2024-04-25 3:36PM EDT | 2024-05-31 | 2.27 | 2.22 | 2.77 | -0.68 | -23.05% | 13 | 28 | 43.87% |
| AMAT240621P00175000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 3.65 | 3.45 | 3.60 | -0.25 | -6.41% | 63 | 1,531 | 38.98% |
| AMAT240719P00175000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.05 | -0.68 | -11.97% | 6 | 415 | 37.26% |
| AMAT240920P00175000 | 2024-04-25 10:32AM EDT | 2024-09-20 | 8.60 | 8.00 | 8.30 | -0.30 | -3.37% | 50 | 410 | 36.51% |
| AMAT241018P00175000 | 2024-04-25 2:21PM EDT | 2024-10-18 | 9.05 | 9.05 | 9.30 | -0.60 | -6.22% | 30 | 291 | 35.71% |
| AMAT241115P00175000 | 2024-04-02 11:56AM EDT | 2024-11-15 | 9.80 | 10.35 | 10.65 | 0.00 | - | 13 | 113 | 35.91% |
| AMAT241220P00175000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 11.60 | 11.15 | 11.80 | 0.00 | - | 21 | 85 | 35.32% |
| AMAT250117P00175000 | 2024-04-23 11:53AM EDT | 2025-01-17 | 14.00 | 12.35 | 12.65 | 0.00 | - | 2 | 599 | 34.89% |
| AMAT250321P00175000 | 2024-04-24 11:02AM EDT | 2025-03-21 | 14.90 | 14.30 | 14.60 | 0.00 | - | 11 | 53 | 34.41% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 14.55 | 17.35 | 0.00 | - | 74 | 78 | 34.20% |
| AMAT260116P00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 22.25 | 20.90 | 23.75 | -1.33 | -5.64% | 3 | 280 | 34.95% |
© 2024 Yahoo. Tutti i diritti riservati.