Italia markets open in 6 hours 16 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.390,18 -689,52 (-1,81%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
59.351,41 +1.767,85 (+3,07%) CMC Crypto 200
1.302,48 +416,94 (+46,61%)
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:190.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00190000 | 2024-04-18 2:38PM EDT | 2024-04-19 | 4.25 | 4.00 | 5.05 | -5.96 | -58.37% | 55 | 1,860 | 56.45% |
| AMAT240426C00190000 | 2024-04-18 2:33PM EDT | 2024-04-26 | 6.55 | 6.95 | 7.10 | -4.46 | -40.51% | 64 | 57 | 40.74% |
| AMAT240503C00190000 | 2024-04-18 1:26PM EDT | 2024-05-03 | 8.65 | 8.25 | 8.55 | -2.96 | -25.50% | 5 | 9 | 39.59% |
| AMAT240510C00190000 | 2024-04-18 1:11PM EDT | 2024-05-10 | 9.90 | 9.30 | 9.75 | -3.90 | -28.26% | 8 | 19 | 39.28% |
| AMAT240517C00190000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 12.23 | 11.85 | 12.05 | -4.35 | -26.24% | 82 | 863 | 45.09% |
| AMAT240524C00190000 | 2024-04-16 3:15PM EDT | 2024-05-24 | 23.90 | 12.65 | 14.05 | 0.00 | - | 5 | 5 | 48.91% |
| AMAT240621C00190000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 15.68 | 15.40 | 16.00 | -4.07 | -20.61% | 35 | 972 | 42.83% |
| AMAT240719C00190000 | 2024-04-18 9:54AM EDT | 2024-07-19 | 19.03 | 16.95 | 19.10 | -5.77 | -23.27% | 1 | 316 | 43.87% |
| AMAT240920C00190000 | 2024-04-18 11:53AM EDT | 2024-09-20 | 25.10 | 22.85 | 23.30 | -7.23 | -22.36% | 1 | 190 | 42.30% |
| AMAT241018C00190000 | 2024-04-17 10:55AM EDT | 2024-10-18 | 30.10 | 23.95 | 25.10 | 0.00 | - | 2 | 40 | 42.29% |
| AMAT241115C00190000 | 2024-03-19 3:13PM EDT | 2024-11-15 | 32.05 | 26.95 | 27.40 | 0.00 | - | 7 | 6 | 43.39% |
| AMAT241220C00190000 | 2024-04-17 12:11PM EDT | 2024-12-20 | 33.45 | 28.85 | 29.60 | 0.00 | - | 5 | 50 | 43.74% |
| AMAT250117C00190000 | 2024-04-11 3:17PM EDT | 2025-01-17 | 44.38 | 30.50 | 30.85 | 0.00 | - | 1 | 1,081 | 43.36% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 33.80 | 34.45 | 0.00 | - | - | 1 | 44.09% |
| AMAT250620C00190000 | 2024-03-22 9:36AM EDT | 2025-06-20 | 49.28 | 37.95 | 38.65 | 0.00 | - | 1 | 2 | 44.32% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 44.55 | 47.55 | -2.50 | -5.00% | 1 | 52 | 45.41% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00190000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.39 | 0.34 | 0.42 | 0.00 | - | 429 | 3,699 | 45.36% |
| AMAT240426P00190000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 2.72 | 2.46 | 2.59 | +1.13 | +71.07% | 522 | 382 | 38.94% |
| AMAT240503P00190000 | 2024-04-18 3:40PM EDT | 2024-05-03 | 3.60 | 3.60 | 3.80 | +0.93 | +34.83% | 92 | 510 | 36.69% |
| AMAT240510P00190000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 4.65 | 4.50 | 4.80 | +1.49 | +47.15% | 67 | 128 | 35.83% |
| AMAT240517P00190000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 7.00 | 6.80 | 6.95 | +1.65 | +30.84% | 769 | 1,327 | 41.42% |
| AMAT240524P00190000 | 2024-04-18 2:43PM EDT | 2024-05-24 | 7.86 | 7.85 | 8.10 | +1.20 | +18.02% | 2 | 41 | 42.04% |
| AMAT240531P00190000 | 2024-04-18 3:54PM EDT | 2024-05-31 | 8.71 | 8.35 | 8.55 | +1.81 | +26.23% | 9 | 31 | 40.21% |
| AMAT240621P00190000 | 2024-04-18 3:47PM EDT | 2024-06-21 | 9.70 | 9.85 | 10.05 | +1.54 | +18.87% | 43 | 585 | 37.70% |
| AMAT240719P00190000 | 2024-04-18 11:59AM EDT | 2024-07-19 | 10.40 | 11.60 | 11.80 | +0.55 | +5.58% | 21 | 367 | 36.05% |
| AMAT240920P00190000 | 2024-04-18 3:53PM EDT | 2024-09-20 | 15.28 | 15.25 | 15.50 | +2.03 | +15.32% | 8 | 194 | 35.27% |
| AMAT241018P00190000 | 2024-04-18 10:14AM EDT | 2024-10-18 | 16.15 | 16.45 | 16.65 | +2.65 | +19.63% | 6 | 14 | 34.60% |
| AMAT241115P00190000 | 2024-04-18 2:31PM EDT | 2024-11-15 | 18.10 | 17.15 | 18.30 | +1.40 | +8.38% | 29 | 45 | 35.09% |
| AMAT241220P00190000 | 2024-04-05 12:06PM EDT | 2024-12-20 | 15.16 | 19.35 | 19.60 | 0.00 | - | 7 | 31 | 34.60% |
| AMAT250117P00190000 | 2024-04-17 1:25PM EDT | 2025-01-17 | 18.69 | 20.25 | 20.60 | 0.00 | - | 5 | 519 | 34.31% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 2025-03-21 | 18.10 | 22.40 | 23.20 | 0.00 | - | 3 | 11 | 34.52% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 22.60 | 25.45 | 0.00 | - | 6 | 24 | 33.39% |
| AMAT260116P00190000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 28.70 | 28.55 | 29.90 | +4.40 | +18.11% | 10 | 48 | 31.84% |
© 2024 Yahoo. Tutti i diritti riservati.