Italia markets close in 5 hours 10 minutes
FTSE MIB
34.261,59 -9,53 (-0,03%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,73 -0,08 (-0,10%) Bitcoin EUR
59.459,97 -2.408,80 (-3,89%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:180.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00180000 | 2024-04-24 2:08PM EDT | 2024-04-26 | 15.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240503C00180000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240510C00180000 | 2024-04-24 10:35AM EDT | 2024-05-10 | 18.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240517C00180000 | 2024-04-24 10:15AM EDT | 2024-05-17 | 19.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00180000 | 2024-04-09 12:55PM EDT | 2024-05-24 | 32.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240531C00180000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621C00180000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00180000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240920C00180000 | 2024-04-24 10:45AM EDT | 2024-09-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT241018C00180000 | 2024-04-17 10:55AM EDT | 2024-10-18 | 36.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT241220C00180000 | 2024-04-22 11:34AM EDT | 2024-12-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT250117C00180000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 34.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00180000 | 2024-04-04 10:46AM EDT | 2025-03-21 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00180000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00180000 | 2024-04-19 2:51PM EDT | 2026-01-16 | 47.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00180000 | 2024-04-24 3:21PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMAT240503P00180000 | 2024-04-24 3:09PM EDT | 2024-05-03 | 0.69 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMAT240510P00180000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 1.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMAT240517P00180000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| AMAT240524P00180000 | 2024-04-24 10:21AM EDT | 2024-05-24 | 3.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT240531P00180000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT240621P00180000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMAT240719P00180000 | 2024-04-24 1:36PM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| AMAT240920P00180000 | 2024-04-24 1:12PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMAT241018P00180000 | 2024-04-19 12:39PM EDT | 2024-10-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241115P00180000 | 2024-04-19 2:27PM EDT | 2024-11-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241220P00180000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT250117P00180000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250321P00180000 | 2024-04-24 10:17AM EDT | 2025-03-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| AMAT260116P00180000 | 2024-04-18 11:16AM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.