Italia markets open in 5 hours 44 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.291,43 -788,27 (-2,07%) EUR/USD
1,0635 -0,0011 (-0,11%) Bitcoin EUR
58.524,32 +573,98 (+0,99%) CMC Crypto 200
1.298,72 +413,19 (+46,00%)
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:195.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00195000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.34 | 1.30 | 1.36 | -4.26 | -76.07% | 1,466 | 609 | 41.31% |
| AMAT240426C00195000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 4.10 | 4.10 | 4.20 | -4.10 | -50.00% | 144 | 27 | 39.43% |
| AMAT240503C00195000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 5.90 | 5.45 | 5.75 | -3.43 | -36.76% | 42 | 6 | 38.65% |
| AMAT240510C00195000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 6.95 | 6.55 | 6.90 | -11.18 | -61.67% | 41 | 6 | 37.96% |
| AMAT240517C00195000 | 2024-04-18 3:25PM EDT | 2024-05-17 | 9.05 | 9.25 | 9.35 | -3.70 | -29.02% | 259 | 360 | 44.28% |
| AMAT240524C00195000 | 2024-04-18 10:02AM EDT | 2024-05-24 | 11.33 | 10.15 | 10.45 | -2.75 | -19.53% | 1 | 3 | 44.26% |
| AMAT240621C00195000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 12.89 | 12.85 | 13.00 | -3.95 | -23.46% | 66 | 832 | 41.06% |
| AMAT240719C00195000 | 2024-04-18 11:05AM EDT | 2024-07-19 | 16.90 | 15.35 | 15.55 | -2.25 | -11.75% | 35 | 231 | 40.81% |
| AMAT240920C00195000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 20.60 | 20.35 | 20.75 | -3.55 | -14.70% | 11 | 262 | 41.79% |
| AMAT241018C00195000 | 2024-04-17 2:05PM EDT | 2024-10-18 | 22.41 | 22.25 | 22.55 | -3.99 | -15.11% | 1 | 50 | 41.77% |
| AMAT241115C00195000 | 2024-03-28 10:38AM EDT | 2024-11-15 | 31.80 | 23.75 | 24.95 | 0.00 | - | 1 | 25 | 43.01% |
| AMAT241220C00195000 | 2024-03-15 11:20AM EDT | 2024-12-20 | 31.77 | 35.50 | 36.90 | 0.00 | - | 1 | 35 | 57.84% |
| AMAT250117C00195000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 28.52 | 27.85 | 29.35 | -9.37 | -24.73% | 1 | 760 | 44.39% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 2025-03-21 | 42.75 | 31.45 | 31.90 | 0.00 | - | 5 | 12 | 43.51% |
| AMAT250620C00195000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 38.90 | 35.45 | 36.30 | 0.00 | - | 4 | 7 | 43.97% |
| AMAT260116C00195000 | 2024-03-25 3:55PM EDT | 2026-01-16 | 44.80 | 43.25 | 45.25 | -8.70 | -16.26% | 1 | 90 | 45.05% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00195000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 2.10 | 1.98 | 2.04 | +0.91 | +76.47% | 1,051 | 1,287 | 41.31% |
| AMAT240426P00195000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 4.90 | 4.55 | 4.70 | +1.90 | +63.33% | 247 | 425 | 37.85% |
| AMAT240503P00195000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 5.57 | 5.70 | 6.05 | +1.47 | +35.85% | 70 | 400 | 36.24% |
| AMAT240510P00195000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 6.85 | 6.70 | 7.10 | +1.83 | +36.45% | 83 | 144 | 35.44% |
| AMAT240517P00195000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 9.45 | 9.10 | 9.25 | +2.23 | +30.89% | 907 | 1,007 | 40.71% |
| AMAT240524P00195000 | 2024-04-18 11:23AM EDT | 2024-05-24 | 8.64 | 10.20 | 10.45 | +0.09 | +1.05% | 3 | 121 | 41.47% |
| AMAT240531P00195000 | 2024-04-18 12:34PM EDT | 2024-05-31 | 10.00 | 10.70 | 10.95 | +2.65 | +36.05% | 3 | 36 | 39.83% |
| AMAT240621P00195000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 12.45 | 12.20 | 12.45 | +1.42 | +12.87% | 24 | 534 | 37.27% |
| AMAT240719P00195000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 14.20 | 14.00 | 14.20 | +2.20 | +18.33% | 22 | 215 | 35.60% |
| AMAT240920P00195000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 17.90 | 17.00 | 17.95 | +1.84 | +11.46% | 44 | 316 | 34.88% |
| AMAT241018P00195000 | 2024-04-18 3:04PM EDT | 2024-10-18 | 18.85 | 18.85 | 19.15 | +1.30 | +7.41% | 7 | 27 | 34.30% |
| AMAT241115P00195000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 17.45 | 20.45 | 20.75 | 0.00 | - | 9 | 41 | 34.67% |
| AMAT241220P00195000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 20.23 | 21.80 | 22.10 | 0.00 | - | 1 | 49 | 34.25% |
| AMAT250117P00195000 | 2024-04-11 3:17PM EDT | 2025-01-17 | 16.65 | 22.10 | 23.05 | 0.00 | - | 1 | 242 | 33.88% |
| AMAT250321P00195000 | 2024-04-15 2:54PM EDT | 2025-03-21 | 21.55 | 23.50 | 26.45 | 0.00 | - | 1 | 7 | 35.17% |
| AMAT250620P00195000 | 2024-04-09 12:03PM EDT | 2025-06-20 | 22.90 | 27.50 | 27.90 | 0.00 | - | 33 | 78 | 32.96% |
| AMAT260116P00195000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 31.20 | 31.00 | 32.60 | +3.70 | +13.45% | 10 | 14 | 31.67% |
© 2024 Yahoo. Tutti i diritti riservati.